KissMeData/003100/price/prices-20240501.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	20240531	160144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	-40	5	-0.23	60075490	3481	48.09	17360	17360	17200	22500	12130	17320	17258.09	4.08	0	-726	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1140	3.83	0.31	12	0.05	4517.00	56338.00	29050	20230524	-40.52	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	25600	-32.50	20230531	16240	6.40	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
3	20240531	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	-50	5	-0.29	51922430	3008	41.55	17360	17360	17200	22500	12130	17320	17261.45	4.08	0	-606	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1140	3.82	0.31	12	0.05	4517.00	56338.00	29050	20230524	-40.55	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	25600	-32.54	20230531	16240	6.34	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
4	20240531	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	-100	5	-0.58	36905050	2139	29.55	17360	17360	17200	22500	12130	17320	17253.41	4.08	0	-398	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1137	3.81	0.31	12	0.03	4517.00	56338.00	29050	20230524	-40.72	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	25600	-32.73	20230531	16240	6.03	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
5	20240531	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-110	5	-0.64	25733860	1492	20.61	17360	17360	17200	22500	12130	17320	17247.90	4.08	0	-272	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1136	3.81	0.31	12	0.02	4517.00	56338.00	29050	20230524	-40.76	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	25600	-32.77	20230531	16240	5.97	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
6	20240531	120144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-110	5	-0.64	20290280	1176	16.25	17360	17360	17210	22500	12130	17320	17253.64	4.08	0	-145	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1136	3.81	0.31	12	0.02	4517.00	56338.00	29050	20230524	-40.76	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	25600	-32.77	20230531	16240	5.97	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
7	20240531	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	0	3	0.00	11439630	662	9.14	17360	17360	17210	22500	12130	17320	17280.41	4.08	0	-191	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1143	3.83	0.31	12	0.01	4517.00	56338.00	29050	20230524	-40.38	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25600	-32.34	20230531	16240	6.65	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
8	20240531	100144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	10	2	0.06	4042480	234	3.23	17360	17360	17210	22500	12130	17320	17275.56	4.08	0	-118	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1144	3.84	0.31	12	0.00	4517.00	56338.00	29050	20230524	-40.34	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	25600	-32.30	20230531	16240	6.71	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
9	20240531	090144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-60	5	-0.35	728920	42	0.58	17360	17360	17260	22500	12130	17320	17355.24	4.08	0	-12	17460	17390	17250	17180	17040	17425	17215	66	5180	1000	10390	10	1	6600000	1139	3.82	0.31	12	0.00	4517.00	56338.00	29050	20230524	-40.59	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	25600	-32.58	20230531	16240	6.28	20231024	0.16	N	003100	1000	66 억		269482	N	N	0	N	00	N
10	20240530	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	30	2	0.17	124460440	7239	80.11	17280	17320	17110	22450	12110	17290	17193.04	4.14	0	-3625	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1143	3.83	0.31	12	0.11	4517.00	56338.00	29150	20230523	-40.58	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25650	-32.48	20230530	16240	6.65	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
11	20240530	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	0	3	0.00	115970930	6747	74.67	17280	17320	17110	22450	12110	17290	17188.52	4.14	0	-3229	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1141	3.83	0.31	12	0.10	4517.00	56338.00	29150	20230523	-40.69	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	25650	-32.59	20230530	16240	6.47	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
12	20240530	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17170	-120	5	-0.69	73819960	4304	47.63	17280	17280	17110	22450	12110	17290	17151.48	4.14	0	-2130	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1133	3.80	0.30	12	0.07	4517.00	56338.00	29150	20230523	-41.10	16240	20231024	5.73	20300	-15.42	20240221	16500	4.06	20240125	25650	-33.06	20230530	16240	5.73	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
13	20240530	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17130	-160	5	-0.93	56965910	3320	36.74	17280	17280	17110	22450	12110	17290	17158.41	4.14	0	-1698	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1131	3.79	0.30	12	0.05	4517.00	56338.00	29150	20230523	-41.23	16240	20231024	5.48	20300	-15.62	20240221	16500	3.82	20240125	25650	-33.22	20230530	16240	5.48	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
14	20240530	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17120	-170	5	-0.98	39542100	2306	25.52	17280	17280	17110	22450	12110	17290	17147.48	4.14	0	-961	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1130	3.79	0.30	12	0.03	4517.00	56338.00	29150	20230523	-41.27	16240	20231024	5.42	20300	-15.67	20240221	16500	3.76	20240125	25650	-33.26	20230530	16240	5.42	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
15	20240530	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17110	-180	5	-1.04	33771370	1969	21.79	17280	17280	17110	22450	12110	17290	17151.53	4.14	0	-797	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1129	3.79	0.30	12	0.03	4517.00	56338.00	29150	20230523	-41.30	16240	20231024	5.36	20300	-15.71	20240221	16500	3.70	20240125	25650	-33.29	20230530	16240	5.36	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
16	20240530	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17120	-170	5	-0.98	22586530	1316	14.56	17280	17280	17120	22450	12110	17290	17163.02	4.14	0	-627	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1130	3.79	0.30	12	0.02	4517.00	56338.00	29150	20230523	-41.27	16240	20231024	5.42	20300	-15.67	20240221	16500	3.76	20240125	25650	-33.26	20230530	16240	5.42	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
17	20240530	090144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	-40	5	-0.23	224550	13	0.14	17280	17280	17250	22450	12110	17290	17273.08	4.14	0	-4	17616	17452	17336	17172	17056	17395	17115	66	5160	1000	10370	10	1	6600000	1139	3.82	0.31	12	0.00	4517.00	56338.00	29150	20230523	-40.82	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	25650	-32.75	20230530	16240	6.22	20231024	0.16	N	003100	1000	66 억		273015	N	N	0	N	00	N
18	20240529	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	-210	5	-1.20	155703190	8996	170.06	17500	17500	17220	22750	12250	17500	17308.05	4.21	0	-4970	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1141	3.83	0.31	12	0.14	4517.00	56338.00	29150	20230522	-40.69	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	25650	-32.59	20230530	16240	6.47	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
19	20240529	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17240	-260	5	-1.49	132338050	7642	144.46	17500	17500	17230	22750	12250	17500	17317.20	4.21	0	-4378	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1138	3.82	0.31	12	0.12	4517.00	56338.00	29150	20230522	-40.86	16240	20231024	6.16	20300	-15.07	20240221	16500	4.48	20240125	25650	-32.79	20230530	16240	6.16	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
20	20240529	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-200	5	-1.14	76549520	4409	83.35	17500	17500	17260	22750	12250	17500	17362.10	4.21	0	-2409	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1142	3.83	0.31	12	0.07	4517.00	56338.00	29150	20230522	-40.65	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	25650	-32.55	20230530	16240	6.53	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
21	20240529	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	-210	5	-1.20	75078690	4324	81.74	17500	17500	17260	22750	12250	17500	17363.25	4.21	0	-2394	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1141	3.83	0.31	12	0.07	4517.00	56338.00	29150	20230522	-40.69	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	25650	-32.59	20230530	16240	6.47	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
22	20240529	120144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-200	5	-1.14	55742620	3206	60.60	17500	17500	17260	22750	12250	17500	17386.97	4.21	0	-2121	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1142	3.83	0.31	12	0.05	4517.00	56338.00	29150	20230522	-40.65	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	25650	-32.55	20230530	16240	6.53	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
23	20240529	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	-190	5	-1.09	43036260	2472	46.73	17500	17500	17260	22750	12250	17500	17409.49	4.21	0	-1762	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1142	3.83	0.31	12	0.04	4517.00	56338.00	29150	20230522	-40.62	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	25650	-32.51	20230530	16240	6.59	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
24	20240529	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-180	5	-1.03	38076280	2186	41.32	17500	17500	17260	22750	12250	17500	17418.24	4.21	0	-1667	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1143	3.83	0.31	12	0.03	4517.00	56338.00	29150	20230522	-40.58	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25650	-32.48	20230530	16240	6.65	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
25	20240529	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17350	-150	5	-0.86	22847280	1307	24.71	17500	17500	17350	22750	12250	17500	17480.70	4.21	0	-1259	17620	17560	17440	17380	17260	17590	17410	66	5250	1000	10500	10	1	6600000	1145	3.84	0.31	12	0.02	4517.00	56338.00	29150	20230522	-40.48	16240	20231024	6.83	20300	-14.53	20240221	16500	5.15	20240125	25650	-32.36	20230530	16240	6.83	20231024	0.15	N	003100	1000	66 억		278019	N	N	0	N	00	N
26	20240528	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17500	70	2	0.40	91821710	5278	81.46	17470	17500	17320	22650	12210	17430	17397.07	4.29	0	-1629	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1155	3.87	0.31	12	0.08	4517.00	56338.00	29250	20230519	-40.17	16240	20231024	7.76	20300	-13.79	20240221	16500	6.06	20240125	25650	-31.77	20230530	16240	7.76	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
27	20240528	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	-90	5	-0.52	65223500	3752	57.91	17470	17490	17320	22650	12210	17430	17383.66	4.29	0	-907	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1144	3.84	0.31	12	0.06	4517.00	56338.00	29250	20230519	-40.72	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	25650	-32.40	20230530	16240	6.77	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
28	20240528	140144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	-90	5	-0.52	56658190	3258	50.29	17470	17490	17320	22650	12210	17430	17390.48	4.29	0	-453	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1144	3.84	0.31	12	0.05	4517.00	56338.00	29250	20230519	-40.72	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	25650	-32.40	20230530	16240	6.77	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
29	20240528	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17350	-80	5	-0.46	54958970	3160	48.77	17470	17490	17320	22650	12210	17430	17392.08	4.29	0	-416	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1145	3.84	0.31	12	0.05	4517.00	56338.00	29250	20230519	-40.68	16240	20231024	6.83	20300	-14.53	20240221	16500	5.15	20240125	25650	-32.36	20230530	16240	6.83	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
30	20240528	120141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17400	-30	5	-0.17	52218360	3002	46.33	17470	17490	17320	22650	12210	17430	17394.52	4.29	0	-358	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.05	4517.00	56338.00	29250	20230519	-40.51	16240	20231024	7.14	20300	-14.29	20240221	16500	5.45	20240125	25650	-32.16	20230530	16240	7.14	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
31	20240528	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	-100	5	-0.57	49409280	2840	43.83	17470	17490	17320	22650	12210	17430	17397.63	4.29	0	-254	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1144	3.84	0.31	12	0.04	4517.00	56338.00	29250	20230519	-40.75	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	25650	-32.44	20230530	16240	6.71	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
32	20240528	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17390	-40	5	-0.23	23064120	1323	20.42	17470	17490	17320	22650	12210	17430	17433.20	4.29	0	-110	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.02	4517.00	56338.00	29250	20230519	-40.55	16240	20231024	7.08	20300	-14.33	20240221	16500	5.39	20240125	25650	-32.20	20230530	16240	7.08	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
33	20240528	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17400	-30	5	-0.17	9115340	523	8.07	17470	17470	17400	22650	12210	17430	17428.95	4.29	0	-21	17576	17502	17356	17282	17136	17540	17320	66	5220	1000	10450	10	1	6600000	1148	3.85	0.31	12	0.01	4517.00	56338.00	29250	20230519	-40.51	16240	20231024	7.14	20300	-14.29	20240221	16500	5.45	20240125	25650	-32.16	20230530	16240	7.14	20231024	0.15	N	003100	1000	66 억		283048	N	N	0	N	00	N
34	20240527	160140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17430	210	2	1.22	111832870	6473	128.46	17270	17430	17210	22350	12060	17220	17276.70	4.31	0	-1429	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1150	3.86	0.31	12	0.10	4517.00	56338.00	29250	20230519	-40.41	16240	20231024	7.33	20300	-14.14	20240221	16500	5.64	20240125	25650	-32.05	20230530	16240	7.33	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
35	20240527	150141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	100	2	0.58	86012780	4986	98.95	17270	17320	17210	22350	12060	17220	17250.87	4.31	0	-1082	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1143	3.83	0.31	12	0.08	4517.00	56338.00	29250	20230519	-40.79	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	25650	-32.48	20230530	16240	6.65	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
36	20240527	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	90	2	0.52	60268100	3493	69.32	17270	17320	17210	22350	12060	17220	17253.98	4.31	0	-841	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1142	3.83	0.31	12	0.05	4517.00	56338.00	29250	20230519	-40.82	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	25650	-32.51	20230530	16240	6.59	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
37	20240527	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	40	2	0.23	46460610	2694	53.46	17270	17300	17210	22350	12060	17220	17245.98	4.31	0	-711	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1139	3.82	0.31	12	0.04	4517.00	56338.00	29250	20230519	-40.99	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	25650	-32.71	20230530	16240	6.28	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
38	20240527	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	10	2	0.06	40320070	2338	46.40	17270	17300	17210	22350	12060	17220	17245.56	4.31	0	-637	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1137	3.81	0.31	12	0.04	4517.00	56338.00	29250	20230519	-41.09	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	25650	-32.83	20230530	16240	6.10	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
39	20240527	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	30	2	0.17	36494260	2116	41.99	17270	17300	17210	22350	12060	17220	17246.84	4.31	0	-565	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1139	3.82	0.31	12	0.03	4517.00	56338.00	29250	20230519	-41.03	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	25650	-32.75	20230530	16240	6.22	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
40	20240527	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	0	3	0.00	25783630	1496	29.69	17270	17290	17210	22350	12060	17220	17235.07	4.31	0	-494	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1137	3.81	0.31	12	0.02	4517.00	56338.00	29250	20230519	-41.13	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	25650	-32.87	20230530	16240	6.03	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
41	20240527	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	0	3	0.00	103430	6	0.12	17270	17270	17220	22350	12060	17220	17247.50	4.31	0	-1	17286	17252	17196	17162	17106	17270	17180	66	5130	1000	10330	10	1	6600000	1137	3.81	0.31	12	0.00	4517.00	56338.00	29250	20230519	-41.13	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	25650	-32.87	20230530	16240	6.03	20231024	0.15	N	003100	1000	66 억		284489	N	N	0	N	00	N
42	20240524	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	10	2	0.06	86496530	5035	43.33	17210	17230	17140	22350	12050	17210	17179.05	4.33	0	-1492	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1137	3.81	0.31	12	0.08	4517.00	56338.00	29250	20230519	-41.13	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	29050	-40.72	20230524	16240	6.03	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
43	20240524	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17220	10	2	0.06	82228440	4787	41.20	17210	17230	17140	22350	12050	17210	17177.45	4.33	0	-1361	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1137	3.81	0.31	12	0.07	4517.00	56338.00	29250	20230519	-41.13	16240	20231024	6.03	20300	-15.17	20240221	16500	4.36	20240125	29050	-40.72	20230524	16240	6.03	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
44	20240524	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	20	2	0.12	80731020	4700	40.45	17210	17230	17140	22350	12050	17210	17176.81	4.33	0	-1281	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1137	3.81	0.31	12	0.07	4517.00	56338.00	29250	20230519	-41.09	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	29050	-40.69	20230524	16240	6.10	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
45	20240524	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17150	-60	5	-0.35	63527200	3698	31.82	17210	17230	17140	22350	12050	17210	17178.80	4.33	0	-926	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1132	3.80	0.30	12	0.06	4517.00	56338.00	29250	20230519	-41.37	16240	20231024	5.60	20300	-15.52	20240221	16500	3.94	20240125	29050	-40.96	20230524	16240	5.60	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
46	20240524	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17160	-50	5	-0.29	31130690	1814	15.61	17210	17210	17140	22350	12050	17210	17161.35	4.33	0	-310	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1133	3.80	0.30	12	0.03	4517.00	56338.00	29250	20230519	-41.33	16240	20231024	5.67	20300	-15.47	20240221	16500	4.00	20240125	29050	-40.93	20230524	16240	5.67	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
47	20240524	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17150	-60	5	-0.35	15089300	879	7.56	17210	17210	17140	22350	12050	17210	17166.44	4.33	0	-134	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1132	3.80	0.30	12	0.01	4517.00	56338.00	29250	20230519	-41.37	16240	20231024	5.60	20300	-15.52	20240221	16500	3.94	20240125	29050	-40.96	20230524	16240	5.60	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
48	20240524	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17170	-40	5	-0.23	5168980	301	2.59	17210	17210	17150	22350	12050	17210	17172.69	4.33	0	-28	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1133	3.80	0.30	12	0.00	4517.00	56338.00	29250	20230519	-41.30	16240	20231024	5.73	20300	-15.42	20240221	16500	4.06	20240125	29050	-40.90	20230524	16240	5.73	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
49	20240524	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17160	-50	5	-0.29	686450	40	0.34	17210	17210	17160	22350	12050	17210	17161.25	4.33	0	35	17430	17320	17240	17130	17050	17280	17090	66	5140	1000	10320	10	1	6600000	1133	3.80	0.30	12	0.00	4517.00	56338.00	29250	20230519	-41.33	16240	20231024	5.67	20300	-15.47	20240221	16500	4.00	20240125	29050	-40.93	20230524	16240	5.67	20231024	0.14	N	003100	1000	66 억		285981	N	N	0	N	00	N
50	20240523	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17210	-50	5	-0.29	197692370	11495	71.48	17350	17350	17160	22400	12090	17260	17198.12	4.36	0	-2058	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1136	3.81	0.31	12	0.17	4517.00	56338.00	29250	20230519	-41.16	16240	20231024	5.97	20300	-15.22	20240221	16500	4.30	20240125	29150	-40.96	20230523	16240	5.97	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
51	20240523	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	10	2	0.06	181788810	10571	65.73	17350	17350	17160	22400	12090	17260	17196.94	4.36	0	-1898	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1140	3.82	0.31	12	0.16	4517.00	56338.00	29250	20230519	-40.96	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	29150	-40.75	20230523	16240	6.34	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
52	20240523	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	-60	5	-0.35	168308470	9787	60.86	17350	17350	17160	22400	12090	17260	17197.15	4.36	0	-1706	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1135	3.81	0.31	12	0.15	4517.00	56338.00	29250	20230519	-41.20	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	29150	-40.99	20230523	16240	5.91	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
53	20240523	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	20	2	0.12	107513070	6252	38.88	17350	17350	17160	22400	12090	17260	17196.59	4.36	0	-1197	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1140	3.83	0.31	12	0.09	4517.00	56338.00	29250	20230519	-40.92	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	29150	-40.72	20230523	16240	6.40	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
54	20240523	120137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	10	2	0.06	99597990	5793	36.02	17350	17350	17160	22400	12090	17260	17192.82	4.36	0	-940	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1140	3.82	0.31	12	0.09	4517.00	56338.00	29250	20230519	-40.96	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	29150	-40.75	20230523	16240	6.34	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
55	20240523	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17170	-90	5	-0.52	90562010	5267	32.75	17350	17350	17160	22400	12090	17260	17194.23	4.36	0	-706	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1133	3.80	0.30	12	0.08	4517.00	56338.00	29250	20230519	-41.30	16240	20231024	5.73	20300	-15.42	20240221	16500	4.06	20240125	29150	-41.10	20230523	16240	5.73	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
56	20240523	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	0	3	0.00	48090050	2794	17.37	17350	17350	17160	22400	12090	17260	17211.90	4.36	0	-446	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.04	4517.00	56338.00	29250	20230519	-40.99	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	29150	-40.79	20230523	16240	6.28	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
57	20240523	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17350	90	2	0.52	34700	2	0.01	17350	17350	17350	22400	12090	17260	17350.00	4.36	0	0	17600	17430	17340	17170	17080	17385	17125	66	5140	1000	10350	10	1	6600000	1145	3.84	0.31	12	0.00	4517.00	56338.00	29250	20230519	-40.68	16240	20231024	6.83	20300	-14.53	20240221	16500	5.15	20240125	29150	-40.48	20230523	16240	6.83	20231024	0.14	N	003100	1000	66 억		288039	N	N	0	N	00	N
58	20240522	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-90	5	-0.52	275706780	15955	88.69	17300	17510	17250	22550	12150	17350	17280.28	4.40	0	-2340	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1139	3.82	0.31	12	0.24	4517.00	56338.00	29600	20230515	-41.69	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	29150	-40.79	20230522	16240	6.28	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
59	20240522	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	-70	5	-0.40	223899720	12954	72.01	17300	17510	17250	22550	12150	17350	17284.21	4.40	0	-1926	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1140	3.83	0.31	12	0.20	4517.00	56338.00	29600	20230515	-41.62	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	29150	-40.72	20230522	16240	6.40	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
60	20240522	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	-100	5	-0.58	187048780	10819	60.14	17300	17510	17250	22550	12150	17350	17288.92	4.40	0	-1513	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1139	3.82	0.31	12	0.16	4517.00	56338.00	29600	20230515	-41.72	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	29150	-40.82	20230522	16240	6.22	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
61	20240522	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-90	5	-0.52	157886340	9130	50.75	17300	17510	17260	22550	12150	17350	17293.14	4.40	0	-1184	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1139	3.82	0.31	12	0.14	4517.00	56338.00	29600	20230515	-41.69	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	29150	-40.79	20230522	16240	6.28	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
62	20240522	120137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-30	5	-0.17	67780280	3915	21.76	17300	17510	17270	22550	12150	17350	17312.97	4.40	0	-494	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1143	3.83	0.31	12	0.06	4517.00	56338.00	29600	20230515	-41.49	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	29150	-40.58	20230522	16240	6.65	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
63	20240522	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-30	5	-0.17	44937800	2594	14.42	17300	17510	17300	22550	12150	17350	17323.75	4.40	0	-303	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1143	3.83	0.31	12	0.04	4517.00	56338.00	29600	20230515	-41.49	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	29150	-40.58	20230522	16240	6.65	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
64	20240522	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17370	20	2	0.12	30992760	1789	9.94	17300	17510	17300	22550	12150	17350	17324.07	4.40	0	-215	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1146	3.85	0.31	12	0.03	4517.00	56338.00	29600	20230515	-41.32	16240	20231024	6.96	20300	-14.43	20240221	16500	5.27	20240125	29150	-40.41	20230522	16240	6.96	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
65	20240522	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17510	160	2	0.92	730150	42	0.23	17300	17510	17300	22550	12150	17350	17384.52	4.40	0	-5	17670	17510	17390	17230	17110	17450	17170	66	5200	1000	10410	10	1	6600000	1156	3.88	0.31	12	0.00	4517.00	56338.00	29600	20230515	-40.84	16240	20231024	7.82	20300	-13.74	20240221	16500	6.12	20240125	29150	-39.93	20230522	16240	7.82	20231024	0.11	N	003100	1000	66 억		290379	N	N	0	N	00	N
66	20240521	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17350	-120	5	-0.69	310525280	17850	77.05	17450	17550	17270	22700	12230	17470	17396.38	4.44	0	-2784	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1145	3.84	0.31	12	0.27	4517.00	56338.00	30150	20230512	-42.45	16240	20231024	6.83	20300	-14.53	20240221	16500	5.15	20240125	29150	-40.48	20230522	16240	6.83	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
67	20240521	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	-130	5	-0.74	261808430	15037	64.91	17450	17550	17340	22700	12230	17470	17410.95	4.44	0	-2451	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1144	3.84	0.31	12	0.23	4517.00	56338.00	30150	20230512	-42.49	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	29150	-40.51	20230522	16240	6.77	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
68	20240521	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17370	-100	5	-0.57	219908750	12626	54.50	17450	17550	17360	22700	12230	17470	17417.14	4.44	0	-1509	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1146	3.85	0.31	12	0.19	4517.00	56338.00	30150	20230512	-42.39	16240	20231024	6.96	20300	-14.43	20240221	16500	5.27	20240125	29150	-40.41	20230522	16240	6.96	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
69	20240521	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17400	-70	5	-0.40	121808630	6987	30.16	17450	17550	17400	22700	12230	17470	17433.61	4.44	0	-733	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1148	3.85	0.31	12	0.11	4517.00	56338.00	30150	20230512	-42.29	16240	20231024	7.14	20300	-14.29	20240221	16500	5.45	20240125	29150	-40.31	20230522	16240	7.14	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
70	20240521	120137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17430	-40	5	-0.23	107507490	6166	26.62	17450	17550	17410	22700	12230	17470	17435.53	4.44	0	-658	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1150	3.86	0.31	12	0.09	4517.00	56338.00	30150	20230512	-42.19	16240	20231024	7.33	20300	-14.14	20240221	16500	5.64	20240125	29150	-40.21	20230522	16240	7.33	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
71	20240521	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17420	-50	5	-0.29	96745780	5548	23.95	17450	17550	17410	22700	12230	17470	17437.96	4.44	0	-392	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1150	3.86	0.31	12	0.08	4517.00	56338.00	30150	20230512	-42.22	16240	20231024	7.27	20300	-14.19	20240221	16500	5.58	20240125	29150	-40.24	20230522	16240	7.27	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
72	20240521	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17410	-60	5	-0.34	78018220	4474	19.31	17450	17550	17410	22700	12230	17470	17438.14	4.44	0	-197	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1149	3.85	0.31	12	0.07	4517.00	56338.00	30150	20230512	-42.26	16240	20231024	7.20	20300	-14.24	20240221	16500	5.52	20240125	29150	-40.27	20230522	16240	7.20	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
73	20240521	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	-30	5	-0.17	1779300	102	0.44	17450	17450	17440	22700	12230	17470	17444.12	4.44	0	-64	17896	17682	17526	17312	17156	17605	17235	66	5230	1000	10480	10	1	6600000	1151	3.86	0.31	12	0.00	4517.00	56338.00	30150	20230512	-42.16	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	29150	-40.17	20230522	16240	7.39	20231024	0.11	N	003100	1000	66 억		293163	N	N	0	N	00	N
74	20240517	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17660	0	3	0.00	187437660	10647	21.74	17690	17690	17530	22950	12370	17660	17604.50	4.59	0	-1761	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1166	3.91	0.31	12	0.16	4517.00	56338.00	32850	20230510	-46.24	16240	20231024	8.74	20300	-13.00	20240221	16500	7.03	20240125	29250	-39.62	20230519	16240	8.74	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
75	20240517	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	-60	5	-0.34	145798340	8280	16.90	17690	17690	17530	22950	12370	17660	17608.21	4.59	0	-1435	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1162	3.90	0.31	12	0.13	4517.00	56338.00	32850	20230510	-46.42	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	29250	-39.83	20230519	16240	8.37	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
76	20240517	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	-60	5	-0.34	100493890	5706	11.65	17690	17690	17530	22950	12370	17660	17611.59	4.59	0	-1007	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1162	3.90	0.31	12	0.09	4517.00	56338.00	32850	20230510	-46.42	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	29250	-39.83	20230519	16240	8.37	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
77	20240517	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17670	10	2	0.06	81702660	4639	9.47	17690	17690	17530	22950	12370	17660	17611.66	4.59	0	-877	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1166	3.91	0.31	12	0.07	4517.00	56338.00	32850	20230510	-46.21	16240	20231024	8.81	20300	-12.96	20240221	16500	7.09	20240125	29250	-39.59	20230519	16240	8.81	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
78	20240517	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17680	20	2	0.11	78934370	4482	9.15	17690	17690	17530	22950	12370	17660	17610.92	4.59	0	-840	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1167	3.91	0.31	12	0.07	4517.00	56338.00	32850	20230510	-46.18	16240	20231024	8.87	20300	-12.91	20240221	16500	7.15	20240125	29250	-39.56	20230519	16240	8.87	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
79	20240517	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17610	-50	5	-0.28	42028990	2389	4.88	17690	17690	17530	22950	12370	17660	17591.42	4.59	0	-294	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1162	3.90	0.31	12	0.04	4517.00	56338.00	32850	20230510	-46.39	16240	20231024	8.44	20300	-13.25	20240221	16500	6.73	20240125	29250	-39.79	20230519	16240	8.44	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
80	20240517	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17650	-10	5	-0.06	39616100	2252	4.60	17690	17690	17530	22950	12370	17660	17590.12	4.59	0	-294	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1165	3.91	0.31	12	0.03	4517.00	56338.00	32850	20230510	-46.27	16240	20231024	8.68	20300	-13.05	20240221	16500	6.97	20240125	29250	-39.66	20230519	16240	8.68	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
81	20240517	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	-60	5	-0.34	9150490	518	1.06	17690	17690	17600	22950	12370	17660	17665.52	4.59	0	-252	18240	17950	17680	17390	17120	17815	17255	66	5290	1000	10590	10	1	6600000	1162	3.90	0.31	12	0.01	4517.00	56338.00	32850	20230510	-46.42	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	29250	-39.83	20230519	16240	8.37	20231024	0.09	N	003100	1000	66 억		302839	N	N	0	N	00	N
82	20240516	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17660	-290	5	-1.62	865399430	48985	884.05	17950	17970	17410	23300	12570	17950	17666.62	4.58	0	-1352	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1166	3.91	0.31	12	0.74	4517.00	56338.00	32850	20230510	-46.24	16240	20231024	8.74	20300	-13.00	20240221	16500	7.03	20240125	29250	-39.62	20230519	16240	8.74	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
83	20240516	150135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17550	-400	5	-2.23	808879220	45770	826.02	17950	17970	17410	23300	12570	17950	17672.69	4.58	0	-606	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1158	3.89	0.31	12	0.69	4517.00	56338.00	32850	20230510	-46.58	16240	20231024	8.07	20300	-13.55	20240221	16500	6.36	20240125	29250	-40.00	20230519	16240	8.07	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
84	20240516	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17540	-410	5	-2.28	534976630	30140	543.95	17950	17970	17410	23300	12570	17950	17749.72	4.58	0	3	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1158	3.88	0.31	12	0.46	4517.00	56338.00	32850	20230510	-46.61	16240	20231024	8.00	20300	-13.60	20240221	16500	6.30	20240125	29250	-40.03	20230519	16240	8.00	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
85	20240516	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17900	-50	5	-0.28	52813000	2949	53.22	17950	17970	17880	23300	12570	17950	17908.78	4.58	0	-1645	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1181	3.96	0.32	12	0.04	4517.00	56338.00	32850	20230510	-45.51	16240	20231024	10.22	20300	-11.82	20240221	16500	8.48	20240125	29250	-38.80	20230519	16240	10.22	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
86	20240516	120137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17920	-30	5	-0.17	46828910	2615	47.19	17950	17970	17880	23300	12570	17950	17907.80	4.58	0	-1545	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1183	3.97	0.32	12	0.04	4517.00	56338.00	32850	20230510	-45.45	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	29250	-38.74	20230519	16240	10.34	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
87	20240516	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17880	-70	5	-0.39	38536340	2152	38.84	17950	17970	17880	23300	12570	17950	17907.22	4.58	0	-1303	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1180	3.96	0.32	12	0.03	4517.00	56338.00	32850	20230510	-45.57	16240	20231024	10.10	20300	-11.92	20240221	16500	8.36	20240125	29250	-38.87	20230519	16240	10.10	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
88	20240516	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17950	0	3	0.00	23847960	1332	24.04	17950	17970	17880	23300	12570	17950	17903.87	4.58	0	-792	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1185	3.97	0.32	12	0.02	4517.00	56338.00	32850	20230510	-45.36	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	29250	-38.63	20230519	16240	10.53	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
89	20240516	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17950	0	3	0.00	825740	46	0.83	17950	17970	17950	23300	12570	17950	17950.87	4.58	0	-9	18130	18040	17900	17810	17670	18085	17855	66	5350	1000	10770	10	1	6600000	1185	3.97	0.32	12	0.00	4517.00	56338.00	32850	20230510	-45.36	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	29250	-38.63	20230519	16240	10.53	20231024	0.09	N	003100	1000	66 억		302427	N	N	0	N	00	N
90	20240514	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17950	190	2	1.07	98071040	5486	61.68	17770	17990	17760	23050	12440	17760	17876.92	4.59	0	-784	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1185	3.97	0.32	12	0.08	4517.00	56338.00	33050	20230508	-45.69	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	29600	-39.36	20230515	16240	10.53	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
91	20240514	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17970	210	2	1.18	77194780	4322	48.59	17770	17990	17760	23050	12440	17760	17861.24	4.59	0	-503	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1186	3.98	0.32	12	0.07	4517.00	56338.00	33050	20230508	-45.63	16240	20231024	10.65	20300	-11.48	20240221	16500	8.91	20240125	29600	-39.29	20230515	16240	10.65	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
92	20240514	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17870	110	2	0.62	44207590	2481	27.90	17770	17890	17760	23050	12440	17760	17818.81	4.59	0	-1066	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1179	3.96	0.32	12	0.04	4517.00	56338.00	33050	20230508	-45.93	16240	20231024	10.04	20300	-11.97	20240221	16500	8.30	20240125	29600	-39.63	20230515	16240	10.04	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
93	20240514	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17820	60	2	0.34	31069590	1745	19.62	17770	17880	17760	23050	12440	17760	17805.31	4.59	0	-757	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1176	3.95	0.32	12	0.03	4517.00	56338.00	33050	20230508	-46.08	16240	20231024	9.73	20300	-12.22	20240221	16500	8.00	20240125	29600	-39.80	20230515	16240	9.73	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
94	20240514	120137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17800	40	2	0.23	22685600	1275	14.34	17770	17880	17760	23050	12440	17760	17793.02	4.59	0	-509	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1175	3.94	0.32	12	0.02	4517.00	56338.00	33050	20230508	-46.14	16240	20231024	9.61	20300	-12.32	20240221	16500	7.88	20240125	29600	-39.86	20230515	16240	9.61	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
95	20240514	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17790	30	2	0.17	14083120	792	8.90	17770	17880	17760	23050	12440	17760	17782.14	4.59	0	-284	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1174	3.94	0.32	12	0.01	4517.00	56338.00	33050	20230508	-46.17	16240	20231024	9.54	20300	-12.36	20240221	16500	7.82	20240125	29600	-39.90	20230515	16240	9.54	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
96	20240514	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17840	80	2	0.45	6545180	368	4.14	17770	17880	17760	23050	12440	17760	17786.91	4.59	0	-64	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1177	3.95	0.32	12	0.01	4517.00	56338.00	33050	20230508	-46.02	16240	20231024	9.85	20300	-12.12	20240221	16500	8.12	20240125	29600	-39.73	20230515	16240	9.85	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
97	20240514	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17780	20	2	0.11	639780	36	0.40	17770	17790	17770	23050	12440	17760	17780.00	4.59	0	7	17866	17812	17776	17722	17686	17795	17705	66	5290	1000	10650	10	1	6600000	1173	3.94	0.32	12	0.00	4517.00	56338.00	33050	20230508	-46.20	16240	20231024	9.48	20300	-12.41	20240221	16500	7.76	20240125	29600	-39.93	20230515	16240	9.48	20231024	0.09	N	003100	1000	66 억		302911	N	N	0	N	00	N
98	20240513	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17760	-50	5	-0.28	157261430	8847	101.47	17810	17830	17740	23150	12470	17810	17775.71	4.63	0	-2427	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1172	3.93	0.32	12	0.13	4517.00	56338.00	34450	20230504	-48.45	16240	20231024	9.36	20300	-12.51	20240221	16500	7.64	20240125	29600	-40.00	20230515	16240	9.36	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
99	20240513	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17770	-40	5	-0.22	144113920	8107	92.98	17810	17830	17740	23150	12470	17810	17776.48	4.63	0	-1830	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1173	3.93	0.32	12	0.12	4517.00	56338.00	34450	20230504	-48.42	16240	20231024	9.42	20300	-12.46	20240221	16500	7.70	20240125	29600	-39.97	20230515	16240	9.42	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
100	20240513	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17780	-30	5	-0.17	126729320	7129	81.76	17810	17830	17740	23150	12470	17810	17776.59	4.63	0	-1458	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1173	3.94	0.32	12	0.11	4517.00	56338.00	34450	20230504	-48.39	16240	20231024	9.48	20300	-12.41	20240221	16500	7.76	20240125	29600	-39.93	20230515	16240	9.48	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
101	20240513	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17790	-20	5	-0.11	106534970	5994	68.75	17810	17830	17740	23150	12470	17810	17773.60	4.63	0	-1204	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1174	3.94	0.32	12	0.09	4517.00	56338.00	34450	20230504	-48.36	16240	20231024	9.54	20300	-12.36	20240221	16500	7.82	20240125	29600	-39.90	20230515	16240	9.54	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
102	20240513	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17780	-30	5	-0.17	84544620	4758	54.57	17810	17830	17740	23150	12470	17810	17768.94	4.63	0	-1255	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1173	3.94	0.32	12	0.07	4517.00	56338.00	34450	20230504	-48.39	16240	20231024	9.48	20300	-12.41	20240221	16500	7.76	20240125	29600	-39.93	20230515	16240	9.48	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
103	20240513	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17770	-40	5	-0.22	74646090	4201	48.18	17810	17830	17740	23150	12470	17810	17768.65	4.63	0	-1184	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1173	3.93	0.32	12	0.06	4517.00	56338.00	34450	20230504	-48.42	16240	20231024	9.42	20300	-12.46	20240221	16500	7.70	20240125	29600	-39.97	20230515	16240	9.42	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
104	20240513	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17750	-60	5	-0.34	39951520	2250	25.81	17810	17830	17740	23150	12470	17810	17756.23	4.63	0	-710	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1172	3.93	0.32	12	0.03	4517.00	56338.00	34450	20230504	-48.48	16240	20231024	9.30	20300	-12.56	20240221	16500	7.58	20240125	29600	-40.03	20230515	16240	9.30	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
105	20240513	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17770	-40	5	-0.22	2528870	142	1.63	17810	17820	17770	23150	12470	17810	17808.94	4.63	0	-128	18010	17910	17830	17730	17650	17870	17690	66	5340	1000	10680	10	1	6600000	1173	3.93	0.32	12	0.00	4517.00	56338.00	34450	20230504	-48.42	16240	20231024	9.42	20300	-12.46	20240221	16500	7.70	20240125	29600	-39.97	20230515	16240	9.42	20231024	0.09	N	003100	1000	66 억		305338	N	N	0	N	00	N
106	20240510	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17810	-60	5	-0.34	155346890	8719	143.76	17870	17930	17750	23200	12510	17870	17817.06	4.69	0	-4266	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1175	3.94	0.32	12	0.13	4517.00	56338.00	37750	20230503	-52.82	16240	20231024	9.67	20300	-12.27	20240221	16500	7.94	20240125	32850	-45.78	20230510	16240	9.67	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
107	20240510	150135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17810	-60	5	-0.34	140777680	7901	130.27	17870	17930	17750	23200	12510	17870	17817.70	4.69	0	-3629	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1175	3.94	0.32	12	0.12	4517.00	56338.00	37750	20230503	-52.82	16240	20231024	9.67	20300	-12.27	20240221	16500	7.94	20240125	32850	-45.78	20230510	16240	9.67	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
108	20240510	140135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17840	-30	5	-0.17	131040590	7355	121.27	17870	17930	17750	23200	12510	17870	17816.53	4.69	0	-3309	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1177	3.95	0.32	12	0.11	4517.00	56338.00	37750	20230503	-52.74	16240	20231024	9.85	20300	-12.12	20240221	16500	8.12	20240125	32850	-45.69	20230510	16240	9.85	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
109	20240510	130134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	-40	5	-0.22	128076840	7189	118.53	17870	17930	17750	23200	12510	17870	17815.67	4.69	0	-3217	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1177	3.95	0.32	12	0.11	4517.00	56338.00	37750	20230503	-52.77	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	32850	-45.72	20230510	16240	9.79	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
110	20240510	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	-40	5	-0.22	126609980	7107	117.18	17870	17930	17750	23200	12510	17870	17814.83	4.69	0	-3204	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1177	3.95	0.32	12	0.11	4517.00	56338.00	37750	20230503	-52.77	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	32850	-45.72	20230510	16240	9.79	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
111	20240510	110133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17840	-30	5	-0.17	120739330	6778	111.76	17870	17930	17750	23200	12510	17870	17813.42	4.69	0	-3410	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1177	3.95	0.32	12	0.10	4517.00	56338.00	37750	20230503	-52.74	16240	20231024	9.85	20300	-12.12	20240221	16500	8.12	20240125	32850	-45.69	20230510	16240	9.85	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
112	20240510	100134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	-40	5	-0.22	54692520	3064	50.52	17870	17930	17760	23200	12510	17870	17850.04	4.69	0	-2318	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1177	3.95	0.32	12	0.05	4517.00	56338.00	37750	20230503	-52.77	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	32850	-45.72	20230510	16240	9.79	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
113	20240510	090134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17870	0	3	0.00	3556130	199	3.28	17870	17870	17870	23200	12510	17870	17870.00	4.69	0	-73	18083	17976	17923	17816	17763	17950	17790	66	5330	1000	10720	10	1	6600000	1179	3.96	0.32	12	0.00	4517.00	56338.00	37750	20230503	-52.66	16240	20231024	10.04	20300	-11.97	20240221	16500	8.30	20240125	32850	-45.60	20230510	16240	10.04	20231024	0.09	N	003100	1000	66 억		309604	N	N	0	N	00	N
114	20240509	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17870	-210	5	-1.16	108732460	6065	58.57	17950	18030	17870	23500	12660	18080	17928.01	4.75	0	-3631	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1179	3.96	0.32	12	0.09	4517.00	56338.00	43200	20230502	-58.63	16240	20231024	10.04	20300	-11.97	20240221	16500	8.30	20240125	32850	-45.60	20230510	16240	10.04	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
115	20240509	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17880	-200	5	-1.11	95683420	5335	51.52	17950	18030	17870	23500	12660	18080	17935.04	4.75	0	-3182	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1180	3.96	0.32	12	0.08	4517.00	56338.00	43200	20230502	-58.61	16240	20231024	10.10	20300	-11.92	20240221	16500	8.36	20240125	32850	-45.57	20230510	16240	10.10	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
116	20240509	140134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17900	-180	5	-1.00	79928560	4454	43.01	17950	18030	17890	23500	12660	18080	17945.34	4.75	0	-2696	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1181	3.96	0.32	12	0.07	4517.00	56338.00	43200	20230502	-58.56	16240	20231024	10.22	20300	-11.82	20240221	16500	8.48	20240125	32850	-45.51	20230510	16240	10.22	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
117	20240509	130134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17940	-140	5	-0.77	50586230	2816	27.19	17950	18030	17930	23500	12660	18080	17963.86	4.75	0	-1288	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1184	3.97	0.32	12	0.04	4517.00	56338.00	43200	20230502	-58.47	16240	20231024	10.47	20300	-11.63	20240221	16500	8.73	20240125	32850	-45.39	20230510	16240	10.47	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
118	20240509	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17930	-150	5	-0.83	44250070	2463	23.79	17950	18030	17930	23500	12660	18080	17965.92	4.75	0	-1159	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1183	3.97	0.32	12	0.04	4517.00	56338.00	43200	20230502	-58.50	16240	20231024	10.41	20300	-11.67	20240221	16500	8.67	20240125	32850	-45.42	20230510	16240	10.41	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
119	20240509	110133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17980	-100	5	-0.55	19360060	1077	10.40	17950	18030	17950	23500	12660	18080	17975.91	4.75	0	-489	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1187	3.98	0.32	12	0.02	4517.00	56338.00	43200	20230502	-58.38	16240	20231024	10.71	20300	-11.43	20240221	16500	8.97	20240125	32850	-45.27	20230510	16240	10.71	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
120	20240509	100134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18030	-50	5	-0.28	8681800	483	4.66	17950	18030	17950	23500	12660	18080	17974.74	4.75	0	-168	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1190	3.99	0.32	12	0.01	4517.00	56338.00	43200	20230502	-58.26	16240	20231024	11.02	20300	-11.18	20240221	16500	9.27	20240125	32850	-45.11	20230510	16240	11.02	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
121	20240509	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17950	-130	5	-0.72	2315550	129	1.25	17950	17950	17950	23500	12660	18080	17950.00	4.75	0	-36	18333	18206	18053	17926	17773	18270	17990	66	5420	1000	10840	10	1	6600000	1185	3.97	0.32	12	0.00	4517.00	56338.00	43200	20230502	-58.45	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	32850	-45.36	20230510	16240	10.53	20231024	0.09	N	003100	1000	66 억		313805	N	N	0	N	00	N
122	20240508	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18080	100	2	0.56	187072760	10354	140.37	17930	18180	17900	23350	12590	17980	18067.68	4.66	0	5991	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1193	4.00	0.32	12	0.16	4517.00	56338.00	51100	20230428	-64.62	16240	20231024	11.33	20300	-10.94	20240221	16500	9.58	20240125	33050	-45.30	20230508	16240	11.33	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
123	20240508	150134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18010	30	2	0.17	176946550	9793	132.77	17930	18180	17900	23350	12590	17980	18068.68	4.66	0	6240	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1189	3.99	0.32	12	0.15	4517.00	56338.00	51100	20230428	-64.76	16240	20231024	10.90	20300	-11.28	20240221	16500	9.15	20240125	33050	-45.51	20230508	16240	10.90	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
124	20240508	140133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18070	90	2	0.50	169101140	9358	126.87	17930	18180	17900	23350	12590	17980	18070.22	4.66	0	6347	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1193	4.00	0.32	12	0.14	4517.00	56338.00	51100	20230428	-64.64	16240	20231024	11.27	20300	-10.99	20240221	16500	9.52	20240125	33050	-45.33	20230508	16240	11.27	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
125	20240508	130133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18030	50	2	0.28	163897330	9070	122.97	17930	18180	17900	23350	12590	17980	18070.27	4.66	0	6223	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1190	3.99	0.32	12	0.14	4517.00	56338.00	51100	20230428	-64.72	16240	20231024	11.02	20300	-11.18	20240221	16500	9.27	20240125	33050	-45.45	20230508	16240	11.02	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
126	20240508	120133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18040	60	2	0.33	162364740	8985	121.81	17930	18180	17900	23350	12590	17980	18070.64	4.66	0	6251	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1191	3.99	0.32	12	0.14	4517.00	56338.00	51100	20230428	-64.70	16240	20231024	11.08	20300	-11.13	20240221	16500	9.33	20240125	33050	-45.42	20230508	16240	11.08	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
127	20240508	110140	57	100.00	KOSDAQ		운송	N	N	N	N		N	18080	100	2	0.56	157801080	8732	118.38	17930	18180	17900	23350	12590	17980	18071.58	4.66	0	6226	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1193	4.00	0.32	12	0.13	4517.00	56338.00	51100	20230428	-64.62	16240	20231024	11.33	20300	-10.94	20240221	16500	9.58	20240125	33050	-45.30	20230508	16240	11.33	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
128	20240508	100134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18010	30	2	0.17	138003760	7636	103.52	17930	18180	17900	23350	12590	17980	18072.78	4.66	0	5548	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1189	3.99	0.32	12	0.12	4517.00	56338.00	51100	20230428	-64.76	16240	20231024	10.90	20300	-11.28	20240221	16500	9.15	20240125	33050	-45.51	20230508	16240	10.90	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
129	20240508	090133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17920	-60	5	-0.33	502020	28	0.38	17930	17930	17920	23350	12590	17980	17929.29	4.66	0	-28	18240	18110	18000	17870	17760	18055	17815	66	5370	1000	10780	10	1	6600000	1183	3.97	0.32	12	0.00	4517.00	56338.00	51100	20230428	-64.93	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	33050	-45.78	20230508	16240	10.34	20231024	0.08	N	003100	1000	66 억		307812	N	N	0	N	00	N
130	20240503	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	30	2	0.17	166672390	9334	193.21	17970	18020	17800	23350	12580	17970	17856.48	4.79	0	-4182	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1188	3.98	0.32	12	0.14	4517.00	56338.00	57600	20230426	-68.75	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	37750	-52.32	20230503	16240	10.84	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
131	20240503	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17880	-90	5	-0.50	150206980	8417	174.23	17970	18020	17800	23350	12580	17970	17845.67	4.79	0	-3640	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1180	3.96	0.32	12	0.13	4517.00	56338.00	57600	20230426	-68.96	16240	20231024	10.10	20300	-11.92	20240221	16500	8.36	20240125	37750	-52.64	20230503	16240	10.10	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
132	20240503	140135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	-80	5	-0.45	88735060	4967	102.82	17970	18020	17810	23350	12580	17970	17864.92	4.79	0	-3253	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1181	3.96	0.32	12	0.08	4517.00	56338.00	57600	20230426	-68.94	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	37750	-52.61	20230503	16240	10.16	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
133	20240503	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	-80	5	-0.45	77334650	4328	89.59	17970	18020	17810	23350	12580	17970	17868.45	4.79	0	-2860	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1181	3.96	0.32	12	0.07	4517.00	56338.00	57600	20230426	-68.94	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	37750	-52.61	20230503	16240	10.16	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
134	20240503	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	-80	5	-0.45	69986680	3916	81.06	17970	18020	17810	23350	12580	17970	17871.98	4.79	0	-2547	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1181	3.96	0.32	12	0.06	4517.00	56338.00	57600	20230426	-68.94	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	37750	-52.61	20230503	16240	10.16	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
135	20240503	110134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17820	-150	5	-0.83	55789840	3120	64.58	17970	18020	17810	23350	12580	17970	17881.36	4.79	0	-2303	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1176	3.95	0.32	12	0.05	4517.00	56338.00	57600	20230426	-69.06	16240	20231024	9.73	20300	-12.22	20240221	16500	8.00	20240125	37750	-52.79	20230503	16240	9.73	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
136	20240503	100134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	30	2	0.17	15138600	845	17.49	17970	18020	17890	23350	12580	17970	17915.50	4.79	0	-592	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1188	3.98	0.32	12	0.01	4517.00	56338.00	57600	20230426	-68.75	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	37750	-52.32	20230503	16240	10.84	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
137	20240503	090134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17940	-30	5	-0.17	466890	26	0.54	17970	18000	17940	23350	12580	17970	17957.31	4.79	0	-11	18223	18096	18003	17876	17783	18050	17830	66	5380	1000	10780	10	1	6600000	1184	3.97	0.32	12	0.00	4517.00	56338.00	57600	20230426	-68.85	16240	20231024	10.47	20300	-11.63	20240221	16500	8.73	20240125	37750	-52.48	20230503	16240	10.47	20231024	0.09	N	003100	1000	66 억		316060	N	N	0	N	00	N
138	20240502	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17970	0	3	0.00	87054170	4831	53.89	18120	18130	17910	23350	12580	17970	18019.93	4.81	0	-1073	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1186	3.98	0.32	12	0.07	4517.00	56338.00	82200	20230425	-78.14	16240	20231024	10.65	20300	-11.48	20240221	16500	8.91	20240125	43200	-58.40	20230502	16240	10.65	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
139	20240502	150134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17960	-10	5	-0.06	71892550	3987	44.48	18120	18130	17910	23350	12580	17970	18031.74	4.81	0	-676	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1185	3.98	0.32	12	0.06	4517.00	56338.00	82200	20230425	-78.15	16240	20231024	10.59	20300	-11.53	20240221	16500	8.85	20240125	43200	-58.43	20230502	16240	10.59	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
140	20240502	140134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17980	10	2	0.06	55571930	3079	34.35	18120	18130	17910	23350	12580	17970	18048.69	4.81	0	-486	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1187	3.98	0.32	12	0.05	4517.00	56338.00	82200	20230425	-78.13	16240	20231024	10.71	20300	-11.43	20240221	16500	8.97	20240125	43200	-58.38	20230502	16240	10.71	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
141	20240502	130134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18010	40	2	0.22	55102980	3053	34.06	18120	18130	17910	23350	12580	17970	18048.80	4.81	0	-493	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1189	3.99	0.32	12	0.05	4517.00	56338.00	82200	20230425	-78.09	16240	20231024	10.90	20300	-11.28	20240221	16500	9.15	20240125	43200	-58.31	20230502	16240	10.90	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
142	20240502	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18060	90	2	0.50	53857080	2984	33.29	18120	18130	17910	23350	12580	17970	18048.62	4.81	0	-495	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1192	4.00	0.32	12	0.05	4517.00	56338.00	82200	20230425	-78.03	16240	20231024	11.21	20300	-11.03	20240221	16500	9.45	20240125	43200	-58.19	20230502	16240	11.21	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
143	20240502	110134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17920	-50	5	-0.28	49375490	2735	30.51	18120	18130	17910	23350	12580	17970	18053.20	4.81	0	-461	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1183	3.97	0.32	12	0.04	4517.00	56338.00	82200	20230425	-78.20	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	43200	-58.52	20230502	16240	10.34	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
144	20240502	100134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18080	110	2	0.61	43135740	2387	26.63	18120	18130	17910	23350	12580	17970	18071.11	4.81	0	-186	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1193	4.00	0.32	12	0.04	4517.00	56338.00	82200	20230425	-78.00	16240	20231024	11.33	20300	-10.94	20240221	16500	9.58	20240125	43200	-58.15	20230502	16240	11.33	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N
145	20240502	090133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18120	150	2	0.83	6342000	350	3.90	18120	18120	18120	23350	12580	17970	18120.00	4.81	0	-142	18223	18096	17963	17836	17703	18030	17770	66	5380	1000	10780	10	1	6600000	1196	4.01	0.32	12	0.01	4517.00	56338.00	82200	20230425	-77.96	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	43200	-58.06	20230502	16240	11.58	20231024	0.09	N	003100	1000	66 억		317137	N	N	0	N	00	N