KissMeData/003100/price/prices-20241001.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	20241031	160146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15720	-20	5	-0.13	14361650	917	52.79	15730	15760	15610	20450	11020	15740	15661.56	2.65	0	-201	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1038	3.48	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.56	15100	20240805	4.11	20300	-22.56	20240221	15100	4.11	20240805	20300	-22.56	20240221	15100	4.11	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
3	20241031	150148	57	100.00	KOSDAQ		운송	N	N	N	N		N	15710	-30	5	-0.19	13042620	833	47.96	15730	15760	15610	20450	11020	15740	15657.41	2.65	0	-160	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1037	3.48	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.61	15100	20240805	4.04	20300	-22.61	20240221	15100	4.04	20240805	20300	-22.61	20240221	15100	4.04	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
4	20241031	140147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15640	-100	5	-0.64	8723940	557	32.07	15730	15760	15610	20450	11020	15740	15662.37	2.65	0	-173	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1032	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.96	15100	20240805	3.58	20300	-22.96	20240221	15100	3.58	20240805	20300	-22.96	20240221	15100	3.58	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
5	20241031	130147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15740	0	3	0.00	3631990	232	13.36	15730	15760	15610	20450	11020	15740	15655.13	2.65	0	-146	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1039	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.46	15100	20240805	4.24	20300	-22.46	20240221	15100	4.24	20240805	20300	-22.46	20240221	15100	4.24	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
6	20241031	120146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15730	-10	5	-0.06	3506080	224	12.90	15730	15760	15610	20450	11020	15740	15652.14	2.65	0	-145	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1038	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.51	15100	20240805	4.17	20300	-22.51	20240221	15100	4.17	20240805	20300	-22.51	20240221	15100	4.17	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
7	20241031	110146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15670	-70	5	-0.44	3144410	201	11.57	15730	15760	15610	20450	11020	15740	15643.83	2.65	0	-135	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1034	3.47	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.81	15100	20240805	3.77	20300	-22.81	20240221	15100	3.77	20240805	20300	-22.81	20240221	15100	3.77	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
8	20241031	100146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15750	10	2	0.06	2908610	186	10.71	15730	15760	15610	20450	11020	15740	15637.69	2.65	0	-123	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1040	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.41	15100	20240805	4.30	20300	-22.41	20240221	15100	4.30	20240805	20300	-22.41	20240221	15100	4.30	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
9	20241031	090147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15740	0	3	0.00	0	0	0.00	0	0	0	20450	11020	15740	0.00	2.65	0	0	15873	15806	15733	15666	15593	15770	15630	66	4710	1000	11640	10	1	6600000	1039	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.46	15100	20240805	4.24	20300	-22.46	20240221	15100	4.24	20240805	20300	-22.46	20240221	15100	4.24	20240805	0.03	N	003100	1000	66 억		175188	N	N	0	N	00	N
10	20241030	160146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15740	-30	5	-0.19	27308950	1737	4.08	15770	15800	15660	20500	11040	15770	15721.91	2.66	0	-74	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1039	3.48	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.46	15100	20240805	4.24	20300	-22.46	20240221	15100	4.24	20240805	20300	-22.46	20240221	15100	4.24	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
11	20241030	150148	57	100.00	KOSDAQ		운송	N	N	N	N		N	15710	-60	5	-0.38	16876300	1072	2.52	15770	15800	15700	20500	11040	15770	15742.82	2.66	0	-65	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1037	3.48	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.61	15100	20240805	4.04	20300	-22.61	20240221	15100	4.04	20240805	20300	-22.61	20240221	15100	4.04	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
12	20241030	140147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15730	-40	5	-0.25	8369980	531	1.25	15770	15800	15720	20500	11040	15770	15762.67	2.66	0	-50	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1038	3.48	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.51	15100	20240805	4.17	20300	-22.51	20240221	15100	4.17	20240805	20300	-22.51	20240221	15100	4.17	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
13	20241030	130148	57	100.00	KOSDAQ		운송	N	N	N	N		N	15750	-20	5	-0.13	3820680	242	0.57	15770	15800	15720	20500	11040	15770	15787.93	2.66	0	-45	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1040	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.41	15100	20240805	4.30	20300	-22.41	20240221	15100	4.30	20240805	20300	-22.41	20240221	15100	4.30	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
14	20241030	120147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15800	30	2	0.19	3678810	233	0.55	15770	15800	15720	20500	11040	15770	15788.88	2.66	0	-42	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1043	3.50	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.17	15100	20240805	4.64	20300	-22.17	20240221	15100	4.64	20240805	20300	-22.17	20240221	15100	4.64	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
15	20241030	110147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15800	30	2	0.19	1941410	123	0.29	15770	15800	15720	20500	11040	15770	15783.82	2.66	0	-42	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1043	3.50	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.17	15100	20240805	4.64	20300	-22.17	20240221	15100	4.64	20240805	20300	-22.17	20240221	15100	4.64	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
16	20241030	100146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	0	3	0.00	551480	35	0.08	15770	15770	15720	20500	11040	15770	15756.57	2.66	0	-15	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1041	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
17	20241030	090148	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	0	3	0.00	110390	7	0.02	15770	15770	15770	20500	11040	15770	15770.00	2.66	0	-3	15936	15852	15746	15662	15556	15895	15705	66	4730	1000	11660	10	1	6600000	1041	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		175262	N	N	0	N	00	N
18	20241029	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	-10	5	-0.06	672864800	42569	938.26	15750	15830	15640	20500	11050	15780	15806.45	2.67	0	-661	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1041	3.49	0.28	12	0.64	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
19	20241029	150147	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	-10	5	-0.06	670531200	42421	935.00	15750	15830	15640	20500	11050	15780	15806.59	2.67	0	-627	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1041	3.49	0.28	12	0.64	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
20	20241029	140144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15730	-50	5	-0.32	670184290	42399	934.52	15750	15830	15640	20500	11050	15780	15806.61	2.67	0	-627	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1038	3.48	0.28	12	0.64	4517.00	56338.00	20300	20240221	-22.51	15100	20240805	4.17	20300	-22.51	20240221	15100	4.17	20240805	20300	-22.51	20240221	15100	4.17	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
21	20241029	130145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15720	-60	5	-0.38	669775320	42373	933.94	15750	15830	15640	20500	11050	15780	15806.65	2.67	0	-622	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1038	3.48	0.28	12	0.64	4517.00	56338.00	20300	20240221	-22.56	15100	20240805	4.11	20300	-22.56	20240221	15100	4.11	20240805	20300	-22.56	20240221	15100	4.11	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
22	20241029	120145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15700	-80	5	-0.51	664061960	42010	925.94	15750	15830	15640	20500	11050	15780	15807.24	2.67	0	-660	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1036	3.48	0.28	12	0.64	4517.00	56338.00	20300	20240221	-22.66	15100	20240805	3.97	20300	-22.66	20240221	15100	3.97	20240805	20300	-22.66	20240221	15100	3.97	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
23	20241029	110140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15650	-130	5	-0.82	5884030	375	8.27	15750	15750	15650	20500	11050	15780	15690.75	2.67	0	-84	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1033	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.91	15100	20240805	3.64	20300	-22.91	20240221	15100	3.64	20240805	20300	-22.91	20240221	15100	3.64	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
24	20241029	100145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15680	-100	5	-0.63	2354100	150	3.31	15750	15750	15650	20500	11050	15780	15694.00	2.67	0	-16	15966	15872	15686	15592	15406	15920	15640	66	4720	1000	11670	10	1	6600000	1035	3.47	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.76	15100	20240805	3.84	20300	-22.76	20240221	15100	3.84	20240805	20300	-22.76	20240221	15100	3.84	20240805	0.03	N	003100	1000	66 억		175923	N	N	0	N	00	N
25	20241028	160144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15780	160	2	1.02	70866840	4537	144.17	15610	15780	15500	20300	10940	15620	15619.58	2.68	0	-1138	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1041	3.49	0.28	12	0.07	4517.00	56338.00	20300	20240221	-22.27	15100	20240805	4.50	20300	-22.27	20240221	15100	4.50	20240805	20300	-22.27	20240221	15100	4.50	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
26	20241028	150144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15510	-110	5	-0.70	37313130	2402	76.33	15610	15610	15500	20300	10940	15620	15534.19	2.68	0	-687	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1024	3.43	0.28	12	0.04	4517.00	56338.00	20300	20240221	-23.60	15100	20240805	2.72	20300	-23.60	20240221	15100	2.72	20240805	20300	-23.60	20240221	15100	2.72	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
27	20241028	140144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15520	-100	5	-0.64	31308990	2015	64.03	15610	15610	15500	20300	10940	15620	15537.96	2.68	0	-621	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1024	3.44	0.28	12	0.03	4517.00	56338.00	20300	20240221	-23.55	15100	20240805	2.78	20300	-23.55	20240221	15100	2.78	20240805	20300	-23.55	20240221	15100	2.78	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
28	20241028	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15610	-10	5	-0.06	25868480	1665	52.91	15610	15610	15500	20300	10940	15620	15536.62	2.68	0	-432	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1030	3.46	0.28	12	0.03	4517.00	56338.00	20300	20240221	-23.10	15100	20240805	3.38	20300	-23.10	20240221	15100	3.38	20240805	20300	-23.10	20240221	15100	3.38	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
29	20241028	120145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15510	-110	5	-0.70	19806240	1276	40.55	15610	15610	15500	20300	10940	15620	15522.13	2.68	0	-249	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1024	3.43	0.28	12	0.02	4517.00	56338.00	20300	20240221	-23.60	15100	20240805	2.72	20300	-23.60	20240221	15100	2.72	20240805	20300	-23.60	20240221	15100	2.72	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
30	20241028	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	15540	-80	5	-0.51	15354270	989	31.43	15610	15610	15500	20300	10940	15620	15525.05	2.68	0	-219	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1026	3.44	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.45	15100	20240805	2.91	20300	-23.45	20240221	15100	2.91	20240805	20300	-23.45	20240221	15100	2.91	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
31	20241028	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15600	-20	5	-0.13	5300450	341	10.84	15610	15610	15520	20300	10940	15620	15543.84	2.68	0	-146	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1030	3.45	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.15	15100	20240805	3.31	20300	-23.15	20240221	15100	3.31	20240805	20300	-23.15	20240221	15100	3.31	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
32	20241028	090144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15600	-20	5	-0.13	46820	3	0.10	15610	15610	15600	20300	10940	15620	15606.67	2.68	0	-1	15766	15692	15546	15472	15326	15730	15510	66	4680	1000	11550	10	1	6600000	1030	3.45	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.15	15100	20240805	3.31	20300	-23.15	20240221	15100	3.31	20240805	20300	-23.15	20240221	15100	3.31	20240805	0.03	N	003100	1000	66 억		177061	N	N	0	N	00	N
33	20241025	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15620	40	2	0.26	48724720	3146	249.09	15580	15620	15400	20250	10910	15580	15487.83	2.69	0	-344	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1031	3.46	0.28	12	0.05	4517.00	56338.00	20300	20240221	-23.05	15100	20240805	3.44	20300	-23.05	20240221	15100	3.44	20240805	20300	-23.05	20240221	15100	3.44	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
34	20241025	150144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15470	-110	5	-0.71	41219050	2663	210.85	15580	15600	15400	20250	10910	15580	15478.43	2.69	0	-171	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1021	3.42	0.27	12	0.04	4517.00	56338.00	20300	20240221	-23.79	15100	20240805	2.45	20300	-23.79	20240221	15100	2.45	20240805	20300	-23.79	20240221	15100	2.45	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
35	20241025	140144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15480	-100	5	-0.64	32708140	2113	167.30	15580	15600	15400	20250	10910	15580	15479.48	2.69	0	-142	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1022	3.43	0.27	12	0.03	4517.00	56338.00	20300	20240221	-23.74	15100	20240805	2.52	20300	-23.74	20240221	15100	2.52	20240805	20300	-23.74	20240221	15100	2.52	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
36	20241025	130145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15490	-90	5	-0.58	32367580	2091	165.56	15580	15600	15400	20250	10910	15580	15479.47	2.69	0	-139	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1022	3.43	0.27	12	0.03	4517.00	56338.00	20300	20240221	-23.69	15100	20240805	2.58	20300	-23.69	20240221	15100	2.58	20240805	20300	-23.69	20240221	15100	2.58	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
37	20241025	120145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15480	-100	5	-0.64	26535590	1714	135.71	15580	15600	15400	20250	10910	15580	15481.67	2.69	0	-139	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1022	3.43	0.27	12	0.03	4517.00	56338.00	20300	20240221	-23.74	15100	20240805	2.52	20300	-23.74	20240221	15100	2.52	20240805	20300	-23.74	20240221	15100	2.52	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
38	20241025	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15400	-180	5	-1.16	22651230	1463	115.84	15580	15600	15400	20250	10910	15580	15482.73	2.69	0	-53	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1016	3.41	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.14	15100	20240805	1.99	20300	-24.14	20240221	15100	1.99	20240805	20300	-24.14	20240221	15100	1.99	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
39	20241025	100144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15400	-180	5	-1.16	18721470	1208	95.65	15580	15600	15400	20250	10910	15580	15497.91	2.69	0	-32	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1016	3.41	0.27	12	0.02	4517.00	56338.00	20300	20240221	-24.14	15100	20240805	1.99	20300	-24.14	20240221	15100	1.99	20240805	20300	-24.14	20240221	15100	1.99	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
40	20241025	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15580	0	3	0.00	62320	4	0.32	15580	15580	15580	20250	10910	15580	15580.00	2.69	0	-3	15700	15640	15560	15500	15420	15670	15530	66	4670	1000	11520	10	1	6600000	1028	3.45	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.25	15100	20240805	3.18	20300	-23.25	20240221	15100	3.18	20240805	20300	-23.25	20240221	15100	3.18	20240805	0.03	N	003100	1000	66 억		177405	N	N	0	N	00	N
41	20241024	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15580	-10	5	-0.06	19593370	1263	35.92	15500	15620	15480	20250	10920	15590	15513.36	2.71	0	-180	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1028	3.45	0.28	12	0.02	4517.00	56338.00	20300	20240221	-23.25	15100	20240805	3.18	20300	-23.25	20240221	15100	3.18	20240805	20300	-23.25	20240221	15100	3.18	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
42	20241024	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15500	-90	5	-0.58	16736080	1079	30.69	15500	15620	15480	20250	10920	15590	15510.73	2.71	0	-91	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1023	3.43	0.28	12	0.02	4517.00	56338.00	20300	20240221	-23.65	15100	20240805	2.65	20300	-23.65	20240221	15100	2.65	20240805	20300	-23.65	20240221	15100	2.65	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
43	20241024	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15500	-90	5	-0.58	12365030	797	22.67	15500	15620	15480	20250	10920	15590	15514.47	2.71	0	-91	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1023	3.43	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.65	15100	20240805	2.65	20300	-23.65	20240221	15100	2.65	20240805	20300	-23.65	20240221	15100	2.65	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
44	20241024	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15530	-60	5	-0.38	9277500	598	17.01	15500	15620	15480	20250	10920	15590	15514.21	2.71	0	-18	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1025	3.44	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.50	15100	20240805	2.85	20300	-23.50	20240221	15100	2.85	20240805	20300	-23.50	20240221	15100	2.85	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
45	20241024	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15490	-100	5	-0.64	7234080	466	13.25	15500	15620	15490	20250	10920	15590	15523.78	2.71	0	-31	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1022	3.43	0.27	12	0.01	4517.00	56338.00	20300	20240221	-23.69	15100	20240805	2.58	20300	-23.69	20240221	15100	2.58	20240805	20300	-23.69	20240221	15100	2.58	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
46	20241024	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15580	-10	5	-0.06	2738160	176	5.01	15500	15620	15500	20250	10920	15590	15557.73	2.71	0	-19	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1028	3.45	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.25	15100	20240805	3.18	20300	-23.25	20240221	15100	3.18	20240805	20300	-23.25	20240221	15100	3.18	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
47	20241024	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15600	10	2	0.06	2675870	172	4.89	15500	15620	15500	20250	10920	15590	15557.38	2.71	0	-19	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1030	3.45	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.15	15100	20240805	3.31	20300	-23.15	20240221	15100	3.31	20240805	20300	-23.15	20240221	15100	3.31	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
48	20241024	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15500	-90	5	-0.58	697500	45	1.28	15500	15500	15500	20250	10920	15590	15500.00	2.71	0	-6	15756	15672	15536	15452	15316	15715	15495	66	4660	1000	11530	10	1	6600000	1023	3.43	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.65	15100	20240805	2.65	20300	-23.65	20240221	15100	2.65	20240805	20300	-23.65	20240221	15100	2.65	20240805	0.03	N	003100	1000	66 억		178685	N	N	0	N	00	N
49	20241023	160144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15590	140	2	0.91	54632760	3516	46.82	15450	15620	15400	20050	10820	15450	15538.33	2.71	0	-247	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1029	3.45	0.28	12	0.05	4517.00	56338.00	20300	20240221	-23.20	15100	20240805	3.25	20300	-23.20	20240221	15100	3.25	20240805	20300	-23.20	20240221	15100	3.25	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
50	20241023	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15590	140	2	0.91	45091250	2904	38.67	15450	15620	15400	20050	10820	15450	15527.29	2.71	0	-242	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1029	3.45	0.28	12	0.04	4517.00	56338.00	20300	20240221	-23.20	15100	20240805	3.25	20300	-23.20	20240221	15100	3.25	20240805	20300	-23.20	20240221	15100	3.25	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
51	20241023	140145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15570	120	2	0.78	28738300	1856	24.72	15450	15570	15400	20050	10820	15450	15484.00	2.71	0	-239	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1028	3.45	0.28	12	0.03	4517.00	56338.00	20300	20240221	-23.30	15100	20240805	3.11	20300	-23.30	20240221	15100	3.11	20240805	20300	-23.30	20240221	15100	3.11	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
52	20241023	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15480	30	2	0.19	20572980	1330	17.71	15450	15550	15400	20050	10820	15450	15468.41	2.71	0	-184	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1022	3.43	0.27	12	0.02	4517.00	56338.00	20300	20240221	-23.74	15100	20240805	2.52	20300	-23.74	20240221	15100	2.52	20240805	20300	-23.74	20240221	15100	2.52	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
53	20241023	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15530	80	2	0.52	20078020	1298	17.29	15450	15550	15400	20050	10820	15450	15468.43	2.71	0	-180	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1025	3.44	0.28	12	0.02	4517.00	56338.00	20300	20240221	-23.50	15100	20240805	2.85	20300	-23.50	20240221	15100	2.85	20240805	20300	-23.50	20240221	15100	2.85	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
54	20241023	110144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15490	40	2	0.26	11647410	754	10.04	15450	15550	15400	20050	10820	15450	15447.49	2.71	0	-165	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1022	3.43	0.27	12	0.01	4517.00	56338.00	20300	20240221	-23.69	15100	20240805	2.58	20300	-23.69	20240221	15100	2.58	20240805	20300	-23.69	20240221	15100	2.58	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
55	20241023	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15450	0	3	0.00	4030940	261	3.48	15450	15550	15400	20050	10820	15450	15444.21	2.71	0	-72	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1020	3.42	0.27	12	0.00	4517.00	56338.00	20300	20240221	-23.89	15100	20240805	2.32	20300	-23.89	20240221	15100	2.32	20240805	20300	-23.89	20240221	15100	2.32	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
56	20241023	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15550	100	2	0.65	1840170	119	1.58	15450	15550	15450	20050	10820	15450	15463.61	2.71	0	-11	15743	15596	15473	15326	15203	15535	15265	66	4600	1000	11430	10	1	6600000	1026	3.44	0.28	12	0.00	4517.00	56338.00	20300	20240221	-23.40	15100	20240805	2.98	20300	-23.40	20240221	15100	2.98	20240805	20300	-23.40	20240221	15100	2.98	20240805	0.03	N	003100	1000	66 억		178932	N	N	0	N	00	N
57	20241022	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15450	-170	5	-1.09	115868540	7509	205.73	15620	15620	15350	20300	10940	15620	15430.62	2.73	0	-1006	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1020	3.42	0.27	12	0.11	4517.00	56338.00	20300	20240221	-23.89	15100	20240805	2.32	20300	-23.89	20240221	15100	2.32	20240805	20300	-23.89	20240221	15100	2.32	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
58	20241022	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15360	-260	5	-1.66	110714510	7175	196.58	15620	15620	15350	20300	10940	15620	15430.59	2.73	0	-852	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1014	3.40	0.27	12	0.11	4517.00	56338.00	20300	20240221	-24.33	15100	20240805	1.72	20300	-24.33	20240221	15100	1.72	20240805	20300	-24.33	20240221	15100	1.72	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
59	20241022	140144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15420	-200	5	-1.28	99333130	6435	176.30	15620	15620	15350	20300	10940	15620	15436.38	2.73	0	-700	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1018	3.41	0.27	12	0.10	4517.00	56338.00	20300	20240221	-24.04	15100	20240805	2.12	20300	-24.04	20240221	15100	2.12	20240805	20300	-24.04	20240221	15100	2.12	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
60	20241022	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15380	-240	5	-1.54	93471500	6054	165.86	15620	15620	15350	20300	10940	15620	15439.63	2.73	0	-461	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1015	3.40	0.27	12	0.09	4517.00	56338.00	20300	20240221	-24.24	15100	20240805	1.85	20300	-24.24	20240221	15100	1.85	20240805	20300	-24.24	20240221	15100	1.85	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
61	20241022	120144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15440	-180	5	-1.15	88453840	5728	156.93	15620	15620	15350	20300	10940	15620	15442.36	2.73	0	-391	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1019	3.42	0.27	12	0.09	4517.00	56338.00	20300	20240221	-23.94	15100	20240805	2.25	20300	-23.94	20240221	15100	2.25	20240805	20300	-23.94	20240221	15100	2.25	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
62	20241022	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15400	-220	5	-1.41	87249450	5650	154.79	15620	15620	15350	20300	10940	15620	15442.38	2.73	0	-375	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1016	3.41	0.27	12	0.09	4517.00	56338.00	20300	20240221	-24.14	15100	20240805	1.99	20300	-24.14	20240221	15100	1.99	20240805	20300	-24.14	20240221	15100	1.99	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
63	20241022	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15440	-180	5	-1.15	30704960	1979	54.22	15620	15620	15440	20300	10940	15620	15515.39	2.73	0	-159	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1019	3.42	0.27	12	0.03	4517.00	56338.00	20300	20240221	-23.94	15100	20240805	2.25	20300	-23.94	20240221	15100	2.25	20240805	20300	-23.94	20240221	15100	2.25	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
64	20241022	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15590	-30	5	-0.19	8284020	531	14.55	15620	15620	15590	20300	10940	15620	15600.79	2.73	0	-18	15846	15732	15636	15522	15426	15685	15475	66	4680	1000	11550	10	1	6600000	1029	3.45	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.20	15100	20240805	3.25	20300	-23.20	20240221	15100	3.25	20240805	20300	-23.20	20240221	15100	3.25	20240805	0.03	N	003100	1000	66 억		179938	N	N	0	N	00	N
65	20241021	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15620	-70	5	-0.45	56921550	3650	115.69	15670	15750	15540	20350	10990	15690	15594.95	2.75	0	-1341	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1031	3.46	0.28	12	0.06	4517.00	56338.00	20300	20240221	-23.05	15100	20240805	3.44	20300	-23.05	20240221	15100	3.44	20240805	20300	-23.05	20240221	15100	3.44	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
66	20241021	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15570	-120	5	-0.76	39778800	2549	80.79	15670	15750	15560	20350	10990	15690	15605.65	2.75	0	-960	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1028	3.45	0.28	12	0.04	4517.00	56338.00	20300	20240221	-23.30	15100	20240805	3.11	20300	-23.30	20240221	15100	3.11	20240805	20300	-23.30	20240221	15100	3.11	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
67	20241021	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15670	-20	5	-0.13	27191290	1741	55.18	15670	15750	15590	20350	10990	15690	15618.20	2.75	0	-746	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1034	3.47	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.81	15100	20240805	3.77	20300	-22.81	20240221	15100	3.77	20240805	20300	-22.81	20240221	15100	3.77	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
68	20241021	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15620	-70	5	-0.45	12504810	800	25.36	15670	15750	15610	20350	10990	15690	15631.01	2.75	0	-373	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1031	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.05	15100	20240805	3.44	20300	-23.05	20240221	15100	3.44	20240805	20300	-23.05	20240221	15100	3.44	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
69	20241021	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15630	-60	5	-0.38	11754690	752	23.84	15670	15750	15610	20350	10990	15690	15631.24	2.75	0	-325	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1032	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.00	15100	20240805	3.51	20300	-23.00	20240221	15100	3.51	20240805	20300	-23.00	20240221	15100	3.51	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
70	20241021	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15610	-80	5	-0.51	9547090	611	19.37	15670	15750	15610	20350	10990	15690	15625.35	2.75	0	-213	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1030	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.10	15100	20240805	3.38	20300	-23.10	20240221	15100	3.38	20240805	20300	-23.10	20240221	15100	3.38	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
71	20241021	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15620	-70	5	-0.45	5529320	354	11.22	15670	15750	15610	20350	10990	15690	15619.55	2.75	0	-90	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1031	3.46	0.28	12	0.01	4517.00	56338.00	20300	20240221	-23.05	15100	20240805	3.44	20300	-23.05	20240221	15100	3.44	20240805	20300	-23.05	20240221	15100	3.44	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
72	20241021	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15650	-40	5	-0.25	313320	20	0.63	15670	15670	15650	20350	10990	15690	15666.00	2.75	0	-10	15863	15776	15693	15606	15523	15735	15565	66	4660	1000	11610	10	1	6600000	1033	3.46	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.91	15100	20240805	3.64	20300	-22.91	20240221	15100	3.64	20240805	20300	-22.91	20240221	15100	3.64	20240805	0.03	N	003100	1000	66 억		181279	N	N	0	N	00	N
73	20241018	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15690	-90	5	-0.57	49466170	3155	80.55	15760	15780	15610	20500	11050	15780	15678.66	2.76	0	-771	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1036	3.47	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.71	15100	20240805	3.91	20300	-22.71	20240221	15100	3.91	20240805	20300	-22.71	20240221	15100	3.91	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
74	20241018	150146	57	100.00	KOSDAQ		운송	N	N	N	N		N	15630	-150	5	-0.95	47508100	3030	77.36	15760	15780	15610	20500	11050	15780	15679.24	2.76	0	-706	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1032	3.46	0.28	12	0.05	4517.00	56338.00	20300	20240221	-23.00	15100	20240805	3.51	20300	-23.00	20240221	15100	3.51	20240805	20300	-23.00	20240221	15100	3.51	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
75	20241018	140145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15650	-130	5	-0.82	29768980	1895	48.38	15760	15780	15650	20500	11050	15780	15709.22	2.76	0	-451	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1033	3.46	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.91	15100	20240805	3.64	20300	-22.91	20240221	15100	3.64	20240805	20300	-22.91	20240221	15100	3.64	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
76	20241018	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15680	-100	5	-0.63	28359220	1805	46.08	15760	15780	15650	20500	11050	15780	15711.48	2.76	0	-404	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1035	3.47	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.76	15100	20240805	3.84	20300	-22.76	20240221	15100	3.84	20240805	20300	-22.76	20240221	15100	3.84	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
77	20241018	120145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15730	-50	5	-0.32	14635190	930	23.74	15760	15780	15670	20500	11050	15780	15736.76	2.76	0	-185	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1038	3.48	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.51	15100	20240805	4.17	20300	-22.51	20240221	15100	4.17	20240805	20300	-22.51	20240221	15100	4.17	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
78	20241018	110144	57	100.00	KOSDAQ		운송	N	N	N	N		N	15760	-20	5	-0.13	11144300	708	18.08	15760	15770	15670	20500	11050	15780	15740.54	2.76	0	-165	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1040	3.49	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.36	15100	20240805	4.37	20300	-22.36	20240221	15100	4.37	20240805	20300	-22.36	20240221	15100	4.37	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
79	20241018	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15710	-70	5	-0.44	4944110	314	8.02	15760	15760	15670	20500	11050	15780	15745.57	2.76	0	-83	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1037	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.61	15100	20240805	4.04	20300	-22.61	20240221	15100	4.04	20240805	20300	-22.61	20240221	15100	4.04	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
80	20241018	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15740	-40	5	-0.25	3435650	218	5.57	15760	15760	15740	20500	11050	15780	15759.86	2.76	0	-11	15960	15870	15750	15660	15540	15915	15705	66	4720	1000	11670	10	1	6600000	1039	3.48	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.46	15100	20240805	4.24	20300	-22.46	20240221	15100	4.24	20240805	20300	-22.46	20240221	15100	4.24	20240805	0.03	N	003100	1000	66 억		182010	N	N	0	N	00	N
81	20241017	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15780	30	2	0.19	61448960	3908	123.05	15750	15840	15630	20450	11030	15750	15723.89	2.77	0	-801	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1041	3.49	0.28	12	0.06	4517.00	56338.00	20300	20240221	-22.27	15100	20240805	4.50	20300	-22.27	20240221	15100	4.50	20240805	20300	-22.27	20240221	15100	4.50	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
82	20241017	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15720	-30	5	-0.19	43368010	2755	86.74	15750	15840	15690	20450	11030	15750	15741.56	2.77	0	-627	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1038	3.48	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.56	15100	20240805	4.11	20300	-22.56	20240221	15100	4.11	20240805	20300	-22.56	20240221	15100	4.11	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
83	20241017	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15730	-20	5	-0.13	25562480	1622	51.07	15750	15840	15730	20450	11030	15750	15759.85	2.77	0	-435	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1038	3.48	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.51	15100	20240805	4.17	20300	-22.51	20240221	15100	4.17	20240805	20300	-22.51	20240221	15100	4.17	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
84	20241017	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15760	10	2	0.06	21328770	1353	42.60	15750	15840	15730	20450	11030	15750	15764.06	2.77	0	-280	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1040	3.49	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.36	15100	20240805	4.37	20300	-22.36	20240221	15100	4.37	20240805	20300	-22.36	20240221	15100	4.37	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
85	20241017	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15760	10	2	0.06	12287030	779	24.53	15750	15840	15730	20450	11030	15750	15772.82	2.77	0	-222	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1040	3.49	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.36	15100	20240805	4.37	20300	-22.36	20240221	15100	4.37	20240805	20300	-22.36	20240221	15100	4.37	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
86	20241017	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15820	70	2	0.44	4076050	258	8.12	15750	15840	15730	20450	11030	15750	15798.64	2.77	0	-171	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1044	3.50	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.07	15100	20240805	4.77	20300	-22.07	20240221	15100	4.77	20240805	20300	-22.07	20240221	15100	4.77	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
87	20241017	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15790	40	2	0.25	2527670	160	5.04	15750	15840	15730	20450	11030	15750	15797.94	2.77	0	-79	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1042	3.50	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.22	15100	20240805	4.57	20300	-22.22	20240221	15100	4.57	20240805	20300	-22.22	20240221	15100	4.57	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
88	20241017	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15800	50	2	0.32	31550	2	0.06	15750	15800	15750	20450	11030	15750	15775.00	2.77	0	-1	15956	15852	15776	15672	15596	15815	15635	66	4700	1000	11650	10	1	6600000	1043	3.50	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.17	15100	20240805	4.64	20300	-22.17	20240221	15100	4.64	20240805	20300	-22.17	20240221	15100	4.64	20240805	0.03	N	003100	1000	66 억		182811	N	N	0	N	00	N
89	20241016	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15750	-60	5	-0.38	50120210	3176	117.28	15810	15880	15700	20550	11070	15810	15780.92	2.78	0	-758	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1040	3.49	0.28	12	0.05	4517.00	56338.00	20300	20240221	-22.41	15100	20240805	4.30	20300	-22.41	20240221	15100	4.30	20240805	20300	-22.41	20240221	15100	4.30	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
90	20241016	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15750	-60	5	-0.38	45506610	2883	106.46	15810	15880	15700	20550	11070	15810	15784.46	2.78	0	-600	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1040	3.49	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.41	15100	20240805	4.30	20300	-22.41	20240221	15100	4.30	20240805	20300	-22.41	20240221	15100	4.30	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
91	20241016	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15760	-50	5	-0.32	40780540	2583	95.38	15810	15880	15700	20550	11070	15810	15788.05	2.78	0	-486	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1040	3.49	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.36	15100	20240805	4.37	20300	-22.36	20240221	15100	4.37	20240805	20300	-22.36	20240221	15100	4.37	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
92	20241016	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15780	-30	5	-0.19	38364890	2430	89.73	15810	15880	15700	20550	11070	15810	15788.02	2.78	0	-389	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1041	3.49	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.27	15100	20240805	4.50	20300	-22.27	20240221	15100	4.50	20240805	20300	-22.27	20240221	15100	4.50	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
93	20241016	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15810	0	3	0.00	17412740	1104	40.77	15810	15880	15700	20550	11070	15810	15772.41	2.78	0	-296	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1043	3.50	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.12	15100	20240805	4.70	20300	-22.12	20240221	15100	4.70	20240805	20300	-22.12	20240221	15100	4.70	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
94	20241016	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15780	-30	5	-0.19	10096780	641	23.67	15810	15850	15700	20550	11070	15810	15751.61	2.78	0	-191	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1041	3.49	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.27	15100	20240805	4.50	20300	-22.27	20240221	15100	4.50	20240805	20300	-22.27	20240221	15100	4.50	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
95	20241016	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15850	40	2	0.25	9607910	610	22.53	15810	15850	15700	20550	11070	15810	15750.67	2.78	0	-178	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1046	3.51	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.92	15100	20240805	4.97	20300	-21.92	20240221	15100	4.97	20240805	20300	-21.92	20240221	15100	4.97	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
96	20241016	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	-40	5	-0.25	600480	38	1.40	15810	15810	15770	20550	11070	15810	15802.11	2.78	0	-11	16050	15930	15860	15740	15670	15895	15705	66	4740	1000	11690	10	1	6600000	1041	3.49	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		183569	N	N	0	N	00	N
97	20241015	160141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15810	-100	5	-0.63	42675080	2698	91.49	15980	15980	15790	20650	11140	15910	15817.30	2.80	0	-1474	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1043	3.50	0.28	12	0.04	4517.00	56338.00	20300	20240221	-22.12	15100	20240805	4.70	20300	-22.12	20240221	15100	4.70	20240805	20300	-22.12	20240221	15100	4.70	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
98	20241015	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15800	-110	5	-0.69	28743690	1817	61.61	15980	15980	15790	20650	11140	15910	15819.31	2.80	0	-689	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1043	3.50	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.17	15100	20240805	4.64	20300	-22.17	20240221	15100	4.64	20240805	20300	-22.17	20240221	15100	4.64	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
99	20241015	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15800	-110	5	-0.69	24794140	1567	53.14	15980	15980	15790	20650	11140	15910	15822.68	2.80	0	-439	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1043	3.50	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.17	15100	20240805	4.64	20300	-22.17	20240221	15100	4.64	20240805	20300	-22.17	20240221	15100	4.64	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
100	20241015	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15810	-100	5	-0.63	21379870	1351	45.81	15980	15980	15790	20650	11140	15910	15825.22	2.80	0	-259	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1043	3.50	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.12	15100	20240805	4.70	20300	-22.12	20240221	15100	4.70	20240805	20300	-22.12	20240221	15100	4.70	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
101	20241015	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15820	-90	5	-0.57	18247730	1153	39.10	15980	15980	15790	20650	11140	15910	15826.31	2.80	0	-231	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1044	3.50	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.07	15100	20240805	4.77	20300	-22.07	20240221	15100	4.77	20240805	20300	-22.07	20240221	15100	4.77	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
102	20241015	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15800	-110	5	-0.69	12095840	764	25.91	15980	15980	15790	20650	11140	15910	15832.25	2.80	0	-138	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1043	3.50	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.17	15100	20240805	4.64	20300	-22.17	20240221	15100	4.64	20240805	20300	-22.17	20240221	15100	4.64	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
103	20241015	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15790	-120	5	-0.75	6802860	429	14.55	15980	15980	15790	20650	11140	15910	15857.48	2.80	0	-85	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1042	3.50	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.22	15100	20240805	4.57	20300	-22.22	20240221	15100	4.57	20240805	20300	-22.22	20240221	15100	4.57	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
104	20241015	090141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15980	70	2	0.44	814980	51	1.73	15980	15980	15980	20650	11140	15910	15980.00	2.80	0	-7	16063	15986	15863	15786	15663	16025	15825	66	4740	1000	11770	10	1	6600000	1055	3.54	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.28	15100	20240805	5.83	20300	-21.28	20240221	15100	5.83	20240805	20300	-21.28	20240221	15100	5.83	20240805	0.03	N	003100	1000	66 억		185043	N	N	0	N	00	N
105	20241014	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	15910	30	2	0.19	46555190	2946	94.39	15810	15940	15740	20600	11120	15880	15802.85	2.82	0	-1208	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1050	3.52	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.63	15100	20240805	5.36	20300	-21.63	20240221	15100	5.36	20240805	20300	-21.63	20240221	15100	5.36	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
106	20241014	150140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15900	20	2	0.13	39961430	2530	81.06	15810	15930	15740	20600	11120	15880	15795.03	2.82	0	-896	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1049	3.52	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.67	15100	20240805	5.30	20300	-21.67	20240221	15100	5.30	20240805	20300	-21.67	20240221	15100	5.30	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
107	20241014	140141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15780	-100	5	-0.63	32978540	2089	66.93	15810	15900	15740	20600	11120	15880	15786.76	2.82	0	-594	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1041	3.49	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.27	15100	20240805	4.50	20300	-22.27	20240221	15100	4.50	20240805	20300	-22.27	20240221	15100	4.50	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
108	20241014	130140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	-110	5	-0.69	29026180	1839	58.92	15810	15900	15740	20600	11120	15880	15783.68	2.82	0	-481	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1041	3.49	0.28	12	0.03	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
109	20241014	120141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15760	-120	5	-0.76	23621400	1498	48.00	15810	15850	15740	20600	11120	15880	15768.62	2.82	0	-305	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1040	3.49	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.36	15100	20240805	4.37	20300	-22.36	20240221	15100	4.37	20240805	20300	-22.36	20240221	15100	4.37	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
110	20241014	110141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15750	-130	5	-0.82	17431170	1105	35.41	15810	15850	15740	20600	11120	15880	15774.81	2.82	0	-317	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1040	3.49	0.28	12	0.02	4517.00	56338.00	20300	20240221	-22.41	15100	20240805	4.30	20300	-22.41	20240221	15100	4.30	20240805	20300	-22.41	20240221	15100	4.30	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
111	20241014	100140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15770	-110	5	-0.69	6515000	413	13.23	15810	15850	15760	20600	11120	15880	15774.82	2.82	0	-159	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1041	3.49	0.28	12	0.01	4517.00	56338.00	20300	20240221	-22.32	15100	20240805	4.44	20300	-22.32	20240221	15100	4.44	20240805	20300	-22.32	20240221	15100	4.44	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
112	20241014	090141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15790	-90	5	-0.57	237100	15	0.48	15810	15810	15790	20600	11120	15880	15806.67	2.82	0	-8	15993	15936	15873	15816	15753	15905	15785	66	4720	1000	11750	10	1	6600000	1042	3.50	0.28	12	0.00	4517.00	56338.00	20300	20240221	-22.22	15100	20240805	4.57	20300	-22.22	20240221	15100	4.57	20240805	20300	-22.22	20240221	15100	4.57	20240805	0.03	N	003100	1000	66 억		186251	N	N	0	N	00	N
113	20241011	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	15880	-50	5	-0.31	49462790	3121	92.47	15900	15930	15810	20700	11160	15930	15848.35	2.83	0	-600	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1048	3.52	0.28	12	0.05	4517.00	56338.00	20300	20240221	-21.77	15100	20240805	5.17	20300	-21.77	20240221	15100	5.17	20240805	20300	-21.77	20240221	15100	5.17	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
114	20241011	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	15880	-50	5	-0.31	45388970	2864	84.86	15900	15930	15810	20700	11160	15930	15848.10	2.83	0	-392	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1048	3.52	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.77	15100	20240805	5.17	20300	-21.77	20240221	15100	5.17	20240805	20300	-21.77	20240221	15100	5.17	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
115	20241011	140140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15890	-40	5	-0.25	35691360	2251	66.70	15900	15930	15820	20700	11160	15930	15855.78	2.83	0	-222	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1049	3.52	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.72	15100	20240805	5.23	20300	-21.72	20240221	15100	5.23	20240805	20300	-21.72	20240221	15100	5.23	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
116	20241011	130141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15840	-90	5	-0.56	32605080	2056	60.92	15900	15930	15820	20700	11160	15930	15858.50	2.83	0	-176	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1045	3.51	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.97	15100	20240805	4.90	20300	-21.97	20240221	15100	4.90	20240805	20300	-21.97	20240221	15100	4.90	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
117	20241011	120140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-10	5	-0.06	26825610	1691	50.10	15900	15930	15840	20700	11160	15930	15863.76	2.83	0	-150	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1051	3.52	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
118	20241011	110140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15860	-70	5	-0.44	25683580	1619	47.97	15900	15930	15840	20700	11160	15930	15863.85	2.83	0	-135	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1047	3.51	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.87	15100	20240805	5.03	20300	-21.87	20240221	15100	5.03	20240805	20300	-21.87	20240221	15100	5.03	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
119	20241011	100145	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-10	5	-0.06	4843380	305	9.04	15900	15930	15840	20700	11160	15930	15879.93	2.83	0	-127	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1051	3.52	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
120	20241011	090140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15850	-80	5	-0.50	158840	10	0.30	15900	15900	15850	20700	11160	15930	15884.00	2.83	0	-4	16076	16002	15916	15842	15756	15960	15800	66	4770	1000	11780	10	1	6600000	1046	3.51	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.92	15100	20240805	4.97	20300	-21.92	20240221	15100	4.97	20240805	20300	-21.92	20240221	15100	4.97	20240805	0.03	N	003100	1000	66 억		186851	N	N	0	N	00	N
121	20241010	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15930	-60	5	-0.38	53625110	3375	153.48	15960	15990	15830	20750	11200	15990	15888.92	2.85	0	-1519	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1051	3.53	0.28	12	0.05	4517.00	56338.00	20300	20240221	-21.53	15100	20240805	5.50	20300	-21.53	20240221	15100	5.50	20240805	20300	-21.53	20240221	15100	5.50	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
122	20241010	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15940	-50	5	-0.31	42308730	2662	121.06	15960	15990	15850	20750	11200	15990	15893.59	2.85	0	-1106	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1052	3.53	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.48	15100	20240805	5.56	20300	-21.48	20240221	15100	5.56	20240805	20300	-21.48	20240221	15100	5.56	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
123	20241010	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-70	5	-0.44	25475290	1601	72.81	15960	15990	15880	20750	11200	15990	15912.11	2.85	0	-800	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1051	3.52	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
124	20241010	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15900	-90	5	-0.56	20722200	1302	59.21	15960	15990	15880	20750	11200	15990	15915.67	2.85	0	-501	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1049	3.52	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.67	15100	20240805	5.30	20300	-21.67	20240221	15100	5.30	20240805	20300	-21.67	20240221	15100	5.30	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
125	20241010	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15930	-60	5	-0.38	13544860	851	38.70	15960	15990	15880	20750	11200	15990	15916.40	2.85	0	-208	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1051	3.53	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.53	15100	20240805	5.50	20300	-21.53	20240221	15100	5.50	20240805	20300	-21.53	20240221	15100	5.50	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
126	20241010	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-70	5	-0.44	8336830	524	23.83	15960	15990	15880	20750	11200	15990	15909.98	2.85	0	-144	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1051	3.52	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
127	20241010	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-70	5	-0.44	7572820	476	21.65	15960	15990	15880	20750	11200	15990	15909.29	2.85	0	-97	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1051	3.52	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
128	20241010	090141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-70	5	-0.44	127580	8	0.36	15960	15960	15920	20750	11200	15990	15947.50	2.85	0	-4	16216	16102	15956	15842	15696	16160	15900	66	4760	1000	11830	10	1	6600000	1051	3.52	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.03	N	003100	1000	66 억		188370	N	N	0	N	00	N
129	20241008	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15990	40	2	0.25	34968920	2199	49.27	15870	16070	15810	20700	11170	15950	15902.19	2.85	0	-1050	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1055	3.54	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.23	15100	20240805	5.89	20300	-21.23	20240221	15100	5.89	20240805	20300	-21.23	20240221	15100	5.89	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
130	20241008	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15910	-40	5	-0.25	25863570	1628	36.48	15870	16070	15810	20700	11170	15950	15886.71	2.85	0	-654	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1050	3.52	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.63	15100	20240805	5.36	20300	-21.63	20240221	15100	5.36	20240805	20300	-21.63	20240221	15100	5.36	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
131	20241008	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15860	-90	5	-0.56	20163400	1269	28.43	15870	16070	15810	20700	11170	15950	15889.20	2.85	0	-306	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1047	3.51	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.87	15100	20240805	5.03	20300	-21.87	20240221	15100	5.03	20240805	20300	-21.87	20240221	15100	5.03	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
132	20241008	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15870	-80	5	-0.50	17418070	1096	24.56	15870	16070	15810	20700	11170	15950	15892.40	2.85	0	-158	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1047	3.51	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.82	15100	20240805	5.10	20300	-21.82	20240221	15100	5.10	20240805	20300	-21.82	20240221	15100	5.10	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
133	20241008	120141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15930	-20	5	-0.13	16910390	1064	23.84	15870	16070	15810	20700	11170	15950	15893.22	2.85	0	-141	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1051	3.53	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.53	15100	20240805	5.50	20300	-21.53	20240221	15100	5.50	20240805	20300	-21.53	20240221	15100	5.50	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
134	20241008	110141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15930	-20	5	-0.13	13367920	841	18.84	15870	16070	15810	20700	11170	15950	15895.27	2.85	0	-104	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1051	3.53	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.53	15100	20240805	5.50	20300	-21.53	20240221	15100	5.50	20240805	20300	-21.53	20240221	15100	5.50	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
135	20241008	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15890	-60	5	-0.38	3833380	241	5.40	15870	16070	15810	20700	11170	15950	15906.14	2.85	0	-81	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1049	3.52	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.72	15100	20240805	5.23	20300	-21.72	20240221	15100	5.23	20240805	20300	-21.72	20240221	15100	5.23	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
136	20241008	090141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15840	-110	5	-0.69	301370	19	0.43	15870	15870	15840	20700	11170	15950	15861.58	2.85	0	-9	16190	16070	15950	15830	15710	16130	15890	66	4750	1000	11800	10	1	6600000	1045	3.51	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.97	15100	20240805	4.90	20300	-21.97	20240221	15100	4.90	20240805	20300	-21.97	20240221	15100	4.90	20240805	0.03	N	003100	1000	66 억		188320	N	N	0	N	00	N
137	20241007	160141	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	50	2	0.31	70894970	4463	202.13	15900	16070	15830	20650	11130	15900	15882.94	2.88	0	-1453	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1053	3.53	0.28	12	0.07	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
138	20241007	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15900	0	3	0.00	61063860	3845	174.14	15900	16070	15830	20650	11130	15900	15881.37	2.88	0	-1157	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1049	3.52	0.28	12	0.06	4517.00	56338.00	20300	20240221	-21.67	15100	20240805	5.30	20300	-21.67	20240221	15100	5.30	20240805	20300	-21.67	20240221	15100	5.30	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
139	20241007	140157	57	100.00	KOSDAQ		운송	N	N	N	N		N	15880	-20	5	-0.13	52211130	3287	148.87	15900	16070	15830	20650	11130	15900	15884.13	2.88	0	-921	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1048	3.52	0.28	12	0.05	4517.00	56338.00	20300	20240221	-21.77	15100	20240805	5.17	20300	-21.77	20240221	15100	5.17	20240805	20300	-21.77	20240221	15100	5.17	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
140	20241007	130140	57	100.00	KOSDAQ		운송	N	N	N	N		N	15910	10	2	0.06	18760430	1180	53.44	15900	16070	15830	20650	11130	15900	15898.67	2.88	0	-392	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1050	3.52	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.63	15100	20240805	5.36	20300	-21.63	20240221	15100	5.36	20240805	20300	-21.63	20240221	15100	5.36	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
141	20241007	120154	57	100.00	KOSDAQ		운송	N	N	N	N		N	15900	0	3	0.00	14860500	935	42.35	15900	16070	15830	20650	11130	15900	15893.58	2.88	0	-264	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1049	3.52	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.67	15100	20240805	5.30	20300	-21.67	20240221	15100	5.30	20240805	20300	-21.67	20240221	15100	5.30	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
142	20241007	110139	57	100.00	KOSDAQ		운송	N	N	N	N		N	15890	-10	5	-0.06	11423190	719	32.56	15900	16070	15830	20650	11130	15900	15887.61	2.88	0	-151	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1049	3.52	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.72	15100	20240805	5.23	20300	-21.72	20240221	15100	5.23	20240805	20300	-21.72	20240221	15100	5.23	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
143	20241007	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15870	-30	5	-0.19	10294870	648	29.35	15900	16070	15830	20650	11130	15900	15887.15	2.88	0	-134	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1047	3.51	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.82	15100	20240805	5.10	20300	-21.82	20240221	15100	5.10	20240805	20300	-21.82	20240221	15100	5.10	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
144	20241007	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15900	0	3	0.00	1176600	74	3.35	15900	15900	15900	20650	11130	15900	15900.00	2.88	0	-14	16033	15966	15933	15866	15833	15950	15850	66	4750	1000	11760	10	1	6600000	1049	3.52	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.67	15100	20240805	5.30	20300	-21.67	20240221	15100	5.30	20240805	20300	-21.67	20240221	15100	5.30	20240805	0.03	N	003100	1000	66 억		189773	N	N	0	N	00	N
145	20241004	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15900	-50	5	-0.31	35204760	2208	39.99	15950	16000	15900	20700	11170	15950	15944.18	2.89	0	-938	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1049	3.52	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.67	15100	20240805	5.30	20300	-21.67	20240221	15100	5.30	20240805	20300	-21.67	20240221	15100	5.30	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
146	20241004	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-30	5	-0.19	30751750	1928	34.92	15950	16000	15900	20700	11170	15950	15950.08	2.89	0	-758	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1051	3.52	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
147	20241004	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-30	5	-0.19	24447490	1532	27.75	15950	16000	15900	20700	11170	15950	15957.89	2.89	0	-392	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1051	3.52	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.58	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
148	20241004	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15940	-10	5	-0.06	20797610	1303	23.60	15950	16000	15900	20700	11170	15950	15961.33	2.89	0	-335	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1052	3.53	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.48	15100	20240805	5.56	20300	-21.48	20240221	15100	5.56	20240805	20300	-21.48	20240221	15100	5.56	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
149	20241004	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	0	3	0.00	18502500	1159	20.99	15950	16000	15950	20700	11170	15950	15964.19	2.89	0	-308	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1053	3.53	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
150	20241004	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	0	3	0.00	15966100	1000	18.11	15950	16000	15950	20700	11170	15950	15966.10	2.89	0	-253	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1053	3.53	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
151	20241004	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15960	10	2	0.06	5138800	322	5.83	15950	16000	15950	20700	11170	15950	15959.01	2.89	0	-244	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1053	3.53	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.38	15100	20240805	5.70	20300	-21.38	20240221	15100	5.70	20240805	20300	-21.38	20240221	15100	5.70	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
152	20241004	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	0	3	0.00	287100	18	0.33	15950	15950	15950	20700	11170	15950	15950.00	2.89	0	-2	16170	16060	15980	15870	15790	16020	15830	66	4750	1000	11800	10	1	6600000	1053	3.53	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.04	N	003100	1000	66 억		190711	N	N	0	N	00	N
153	20241002	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	-140	5	-0.87	88077820	5521	166.20	16090	16090	15900	20900	11270	16090	15953.24	2.91	0	-1466	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1053	3.53	0.28	12	0.08	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
154	20241002	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	15930	-160	5	-0.99	75246550	4715	141.93	16090	16090	15920	20900	11270	16090	15958.97	2.91	0	-1291	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1051	3.53	0.28	12	0.07	4517.00	56338.00	20300	20240221	-21.53	15100	20240805	5.50	20300	-21.53	20240221	15100	5.50	20240805	20300	-21.53	20240221	15100	5.50	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
155	20241002	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15940	-150	5	-0.93	69219570	4337	130.55	16090	16090	15920	20900	11270	16090	15960.24	2.91	0	-1137	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1052	3.53	0.28	12	0.07	4517.00	56338.00	20300	20240221	-21.48	15100	20240805	5.56	20300	-21.48	20240221	15100	5.56	20240805	20300	-21.48	20240221	15100	5.56	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
156	20241002	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15970	-120	5	-0.75	65421510	4099	123.39	16090	16090	15920	20900	11270	16090	15960.36	2.91	0	-909	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1054	3.54	0.28	12	0.06	4517.00	56338.00	20300	20240221	-21.33	15100	20240805	5.76	20300	-21.33	20240221	15100	5.76	20240805	20300	-21.33	20240221	15100	5.76	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
157	20241002	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15940	-150	5	-0.93	59596400	3734	112.40	16090	16090	15920	20900	11270	16090	15960.47	2.91	0	-684	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1052	3.53	0.28	12	0.06	4517.00	56338.00	20300	20240221	-21.48	15100	20240805	5.56	20300	-21.48	20240221	15100	5.56	20240805	20300	-21.48	20240221	15100	5.56	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
158	20241002	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	-140	5	-0.87	29710430	1859	55.96	16090	16090	15940	20900	11270	16090	15981.94	2.91	0	-540	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1053	3.53	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
159	20241002	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	-140	5	-0.87	22353920	1398	42.08	16090	16090	15940	20900	11270	16090	15989.93	2.91	0	-479	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1053	3.53	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.43	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N
160	20241002	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16000	-90	5	-0.56	2187790	136	4.09	16090	16090	16000	20900	11270	16090	16086.69	2.91	0	-25	16250	16170	16080	16000	15910	16125	15955	66	4810	1000	11900	10	1	6600000	1056	3.54	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.18	15100	20240805	5.96	20300	-21.18	20240221	15100	5.96	20240805	20300	-21.18	20240221	15100	5.96	20240805	0.04	N	003100	1000	66 억		192177	N	N	0	N	00	N