KissMeData/003100/price/prices-20240401.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	20240430	160144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17970	-30	5	-0.17	160248260	8964	163.25	18060	18090	17830	23400	12600	18000	17876.87	4.77	0	1672	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1186	3.98	0.32	12	0.14	4517.00	56338.00	169000	20230424	-89.37	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		314903	N	N	0	N	00	N
3	20240430	150144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17880	-120	5	-0.67	152730170	8544	155.60	18060	18090	17830	23400	12600	18000	17875.72	4.77	0	1672	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1180	3.96	0.32	12	0.13	4517.00	56338.00	169000	20230424	-89.42	16240	20231024	10.10	20300	-11.92	20240221	16500	8.36	20240125	43200	-58.61	20230502	16240	10.10	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
4	20240430	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17880	-120	5	-0.67	149151120	8344	151.96	18060	18090	17830	23400	12600	18000	17875.25	4.77	0	1688	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1180	3.96	0.32	12	0.13	4517.00	56338.00	169000	20230424	-89.42	16240	20231024	10.10	20300	-11.92	20240221	16500	8.36	20240125	43200	-58.61	20230502	16240	10.10	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
5	20240430	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	-170	5	-0.94	124410620	6958	126.72	18060	18090	17830	23400	12600	18000	17880.23	4.77	0	1557	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1177	3.95	0.32	12	0.11	4517.00	56338.00	169000	20230424	-89.45	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	43200	-58.73	20230502	16240	9.79	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
6	20240430	120145	57	100.00	KOSDAQ		운송	N	N	N	N		N	17900	-100	5	-0.56	48492840	2704	49.24	18060	18090	17900	23400	12600	18000	17933.74	4.77	0	-78	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1181	3.96	0.32	12	0.04	4517.00	56338.00	169000	20230424	-89.41	16240	20231024	10.22	20300	-11.82	20240221	16500	8.48	20240125	43200	-58.56	20230502	16240	10.22	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
7	20240430	110144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17950	-50	5	-0.28	24030210	1338	24.37	18060	18090	17930	23400	12600	18000	17959.80	4.77	0	-167	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1185	3.97	0.32	12	0.02	4517.00	56338.00	169000	20230424	-89.38	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	43200	-58.45	20230502	16240	10.53	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
8	20240430	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17930	-70	5	-0.39	6449140	358	6.52	18060	18090	17930	23400	12600	18000	18014.36	4.77	0	-124	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1183	3.97	0.32	12	0.01	4517.00	56338.00	169000	20230424	-89.39	16240	20231024	10.41	20300	-11.67	20240221	16500	8.67	20240125	43200	-58.50	20230502	16240	10.41	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
9	20240430	090148	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	0	3	0.00	0	0	0.00	0	0	0	23400	12600	18000	0.00	4.77	0	0	18133	18066	17933	17866	17733	18100	17900	66	5400	1000	10800	10	1	6600000	1188	3.98	0.32	12	0.00	4517.00	56338.00	169000	20230424	-89.35	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	43200	-58.33	20230502	16240	10.84	20231024	0.09	N	003100	1000	66 억		314903	N	N	0	N	00	N
10	20240429	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	140	2	0.78	98310140	5489	112.43	17990	18000	17800	23200	12510	17860	17910.39	4.77	0	-231	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1188	3.98	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	43200	-58.33	20230502	16240	10.84	20231024	0.09	N	003100	1000	66 억		315134	N	N	0	N	00	N
11	20240429	150144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17960	100	2	0.56	87061700	4863	99.61	17990	17990	17800	23200	12510	17860	17902.88	4.77	0	-420	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1185	3.98	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.56	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		315134	N	N	0	N	00	N
12	20240429	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17960	100	2	0.56	73231730	4093	83.84	17990	17990	17800	23200	12510	17860	17891.94	4.77	0	-418	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1185	3.98	0.32	12	0.06	4517.00	56338.00	172000	20230421	-89.56	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		315134	N	N	0	N	00	N
13	20240429	130144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17940	80	2	0.45	51560690	2885	59.09	17990	17990	17800	23200	12510	17860	17871.99	4.77	0	-533	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1184	3.97	0.32	12	0.04	4517.00	56338.00	172000	20230421	-89.57	16240	20231024	10.47	20300	-11.63	20240221	16500	8.73	20240125	43200	-58.47	20230502	16240	10.47	20231024	0.09	N	003100	1000	66 억		315134	N	N	0	N	00	N
14	20240429	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17870	10	2	0.06	39117110	2191	44.88	17990	17990	17800	23200	12510	17860	17853.54	4.77	0	-335	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1179	3.96	0.32	12	0.03	4517.00	56338.00	172000	20230421	-89.61	16240	20231024	10.04	20300	-11.97	20240221	16500	8.30	20240125	43200	-58.63	20230502	16240	10.04	20231024	0.09	N	003100	1000	66 억		315134	N	N	0	N	00	N
15	20240429	110144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17900	40	2	0.22	34454050	1930	39.53	17990	17990	17800	23200	12510	17860	17851.84	4.77	0	-369	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1181	3.96	0.32	12	0.03	4517.00	56338.00	172000	20230421	-89.59	16240	20231024	10.22	20300	-11.82	20240221	16500	8.48	20240125	43200	-58.56	20230502	16240	10.22	20231024	0.09	N	003100	1000	66 억		315134	N	N	0	N	00	N
16	20240429	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	30	2	0.17	9082970	509	10.43	17990	17990	17800	23200	12510	17860	17844.73	4.77	0	-138	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1181	3.96	0.32	12	0.01	4517.00	56338.00	172000	20230421	-89.60	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	43200	-58.59	20230502	16240	10.16	20231024	0.09	N	003100	1000	66 억		315134	N	N	0	N	00	N
17	20240429	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17850	-10	5	-0.06	428880	24	0.49	17990	17990	17850	23200	12510	17860	17870.00	4.77	0	1	18326	18092	17946	17712	17566	18020	17640	66	5340	1000	10710	10	1	6600000	1178	3.95	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.62	16240	20231024	9.91	20300	-12.07	20240221	16500	8.18	20240125	43200	-58.68	20230502	16240	9.91	20231024	0.09	N	003100	1000	66 억		315134	N	N	0	N	00	N
18	20240426	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17860	-170	5	-0.94	87466050	4881	90.21	18180	18180	17800	23400	12630	18030	17919.70	4.81	0	-2316	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1179	3.95	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.62	16240	20231024	9.98	20300	-12.02	20240221	16500	8.24	20240125	57600	-68.99	20230426	16240	9.98	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
19	20240426	150144	57	100.00	KOSDAQ		운송	N	N	N	N		N	17880	-150	5	-0.83	65092690	3631	67.10	18180	18180	17800	23400	12630	18030	17926.93	4.81	0	-2186	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1180	3.96	0.32	12	0.06	4517.00	56338.00	172000	20230421	-89.60	16240	20231024	10.10	20300	-11.92	20240221	16500	8.36	20240125	57600	-68.96	20230426	16240	10.10	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
20	20240426	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17960	-70	5	-0.39	62979550	3513	64.92	18180	18180	17800	23400	12630	18030	17927.57	4.81	0	-2081	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1185	3.98	0.32	12	0.05	4517.00	56338.00	172000	20230421	-89.56	16240	20231024	10.59	20300	-11.53	20240221	16500	8.85	20240125	57600	-68.82	20230426	16240	10.59	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
21	20240426	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	-140	5	-0.78	47092990	2627	48.55	18180	18180	17800	23400	12630	18030	17926.53	4.81	0	-1446	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1181	3.96	0.32	12	0.04	4517.00	56338.00	172000	20230421	-89.60	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	57600	-68.94	20230426	16240	10.16	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
22	20240426	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17970	-60	5	-0.33	46627260	2601	48.07	18180	18180	17800	23400	12630	18030	17926.67	4.81	0	-1433	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1186	3.98	0.32	12	0.04	4517.00	56338.00	172000	20230421	-89.55	16240	20231024	10.65	20300	-11.48	20240221	16500	8.91	20240125	57600	-68.80	20230426	16240	10.65	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
23	20240426	110144	57	100.00	KOSDAQ		운송	N	N	N	N		N	18040	10	2	0.06	43397380	2421	44.74	18180	18180	17800	23400	12630	18030	17925.39	4.81	0	-1316	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1191	3.99	0.32	12	0.04	4517.00	56338.00	172000	20230421	-89.51	16240	20231024	11.08	20300	-11.13	20240221	16500	9.33	20240125	57600	-68.68	20230426	16240	11.08	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
24	20240426	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17920	-110	5	-0.61	17727740	990	18.30	18180	18180	17810	23400	12630	18030	17906.81	4.81	0	-666	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1183	3.97	0.32	12	0.02	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	57600	-68.89	20230426	16240	10.34	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
25	20240426	090144	57	100.00	KOSDAQ		운송	N	N	N	N		N	18150	120	2	0.67	2685460	148	2.74	18180	18180	17850	23400	12630	18030	18145.00	4.81	0	-27	18343	18186	18023	17866	17703	18265	17945	66	5370	1000	10810	10	1	6600000	1198	4.02	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.45	16240	20231024	11.76	20300	-10.59	20240221	16500	10.00	20240125	57600	-68.49	20230426	16240	11.76	20231024	0.09	N	003100	1000	66 억		317510	N	N	0	N	00	N
26	20240425	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	18030	10	2	0.06	97643110	5411	32.81	18020	18180	17860	23400	12620	18020	18045.31	4.79	0	1468	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1190	3.99	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.52	16240	20231024	11.02	20300	-11.18	20240221	16500	9.27	20240125	82200	-78.07	20230425	16240	11.02	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
27	20240425	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	-20	5	-0.11	90721010	5027	30.48	18020	18180	17860	23400	12620	18020	18046.75	4.79	0	1541	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1188	3.98	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	82200	-78.10	20230425	16240	10.84	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
28	20240425	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	18160	140	2	0.78	79658670	4417	26.78	18020	18160	17860	23400	12620	18020	18034.56	4.79	0	1564	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1199	4.02	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.44	16240	20231024	11.82	20300	-10.54	20240221	16500	10.06	20240125	82200	-77.91	20230425	16240	11.82	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
29	20240425	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17930	-90	5	-0.50	32570180	1814	11.00	18020	18020	17860	23400	12620	18020	17954.90	4.79	0	-41	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1183	3.97	0.32	12	0.03	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.41	20300	-11.67	20240221	16500	8.67	20240125	82200	-78.19	20230425	16240	10.41	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
30	20240425	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17920	-100	5	-0.55	26301380	1465	8.88	18020	18020	17860	23400	12620	18020	17953.16	4.79	0	-170	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1183	3.97	0.32	12	0.02	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	82200	-78.20	20230425	16240	10.34	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
31	20240425	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	-130	5	-0.72	23877050	1330	8.06	18020	18020	17860	23400	12620	18020	17952.67	4.79	0	-206	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1181	3.96	0.32	12	0.02	4517.00	56338.00	172000	20230421	-89.60	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	82200	-78.24	20230425	16240	10.16	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
32	20240425	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	-20	5	-0.11	12535800	697	4.23	18020	18020	17860	23400	12620	18020	17985.37	4.79	0	-11	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1188	3.98	0.32	12	0.01	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	82200	-78.10	20230425	16240	10.84	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
33	20240425	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17980	-40	5	-0.22	5351800	297	1.80	18020	18020	17980	23400	12620	18020	18019.53	4.79	0	-61	18273	18146	17923	17796	17573	18210	17860	66	5380	1000	10810	10	1	6600000	1187	3.98	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.55	16240	20231024	10.71	20300	-11.43	20240221	16500	8.97	20240125	82200	-78.13	20230425	16240	10.71	20231024	0.09	N	003100	1000	66 억		316021	N	N	0	N	00	N
34	20240424	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	18020	380	2	2.15	295193370	16492	221.07	17780	18050	17700	22900	12350	17640	17899.19	4.65	0	8279	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1189	3.99	0.32	12	0.25	4517.00	56338.00	172000	20230421	-89.52	16240	20231024	10.96	20300	-11.23	20240221	16500	9.21	20240125	169000	-89.34	20230424	16240	10.96	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
35	20240424	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17980	340	2	1.93	286419610	16005	214.54	17780	18050	17700	22900	12350	17640	17895.63	4.65	0	8234	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1187	3.98	0.32	12	0.24	4517.00	56338.00	172000	20230421	-89.55	16240	20231024	10.71	20300	-11.43	20240221	16500	8.97	20240125	169000	-89.36	20230424	16240	10.71	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
36	20240424	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	18040	400	2	2.27	277149740	15490	207.64	17780	18040	17700	22900	12350	17640	17892.17	4.65	0	8269	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1191	3.99	0.32	12	0.23	4517.00	56338.00	172000	20230421	-89.51	16240	20231024	11.08	20300	-11.13	20240221	16500	9.33	20240125	169000	-89.33	20230424	16240	11.08	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
37	20240424	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17930	290	2	1.64	174504000	9776	131.05	17780	17950	17700	22900	12350	17640	17850.25	4.65	0	5133	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1183	3.97	0.32	12	0.15	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.41	20300	-11.67	20240221	16500	8.67	20240125	169000	-89.39	20230424	16240	10.41	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
38	20240424	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17930	290	2	1.64	163825420	9180	123.06	17780	17940	17700	22900	12350	17640	17845.91	4.65	0	4985	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1183	3.97	0.32	12	0.14	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.41	20300	-11.67	20240221	16500	8.67	20240125	169000	-89.39	20230424	16240	10.41	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
39	20240424	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	250	2	1.42	128771120	7221	96.80	17780	17930	17700	22900	12350	17640	17832.87	4.65	0	3877	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1181	3.96	0.32	12	0.11	4517.00	56338.00	172000	20230421	-89.60	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	169000	-89.41	20230424	16240	10.16	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
40	20240424	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	190	2	1.08	82258370	4620	61.93	17780	17870	17700	22900	12350	17640	17804.84	4.65	0	1990	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1177	3.95	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.63	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	169000	-89.45	20230424	16240	9.79	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
41	20240424	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17780	140	2	0.79	1742440	98	1.31	17780	17780	17780	22900	12350	17640	17780.00	4.65	0	-4	17860	17750	17630	17520	17400	17690	17460	66	5260	1000	10580	10	1	6600000	1173	3.94	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.66	16240	20231024	9.48	20300	-12.41	20240221	16500	7.76	20240125	169000	-89.48	20230424	16240	9.48	20231024	0.10	N	003100	1000	66 억		307149	N	N	0	N	00	N
42	20240423	160135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17640	0	3	0.00	131541500	7458	43.00	17740	17740	17510	22900	12350	17640	17637.64	4.67	0	-876	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1164	3.91	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.74	16240	20231024	8.62	20300	-13.10	20240221	16500	6.91	20240125	169000	-89.56	20230424	16240	8.62	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
43	20240423	150141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17650	10	2	0.06	123465720	7000	40.36	17740	17740	17510	22900	12350	17640	17637.96	4.67	0	-909	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1165	3.91	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.74	16240	20231024	8.68	20300	-13.05	20240221	16500	6.97	20240125	169000	-89.56	20230424	16240	8.68	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
44	20240423	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17590	-50	5	-0.28	83981650	4752	27.40	17740	17740	17560	22900	12350	17640	17672.91	4.67	0	-841	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1161	3.89	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.77	16240	20231024	8.31	20300	-13.35	20240221	16500	6.61	20240125	169000	-89.59	20230424	16240	8.31	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
45	20240423	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17660	20	2	0.11	70347320	3979	22.94	17740	17740	17560	22900	12350	17640	17679.65	4.67	0	-410	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1166	3.91	0.31	12	0.06	4517.00	56338.00	172000	20230421	-89.73	16240	20231024	8.74	20300	-13.00	20240221	16500	7.03	20240125	169000	-89.55	20230424	16240	8.74	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
46	20240423	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17580	-60	5	-0.34	68918560	3898	22.47	17740	17740	17560	22900	12350	17640	17680.49	4.67	0	-452	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1160	3.89	0.31	12	0.06	4517.00	56338.00	172000	20230421	-89.78	16240	20231024	8.25	20300	-13.40	20240221	16500	6.55	20240125	169000	-89.60	20230424	16240	8.25	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
47	20240423	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17570	-70	5	-0.40	63222930	3575	20.61	17740	17740	17560	22900	12350	17640	17684.74	4.67	0	-387	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1160	3.89	0.31	12	0.05	4517.00	56338.00	172000	20230421	-89.78	16240	20231024	8.19	20300	-13.45	20240221	16500	6.48	20240125	169000	-89.60	20230424	16240	8.19	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
48	20240423	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	17710	70	2	0.40	39746680	2246	12.95	17740	17740	17600	22900	12350	17640	17696.65	4.67	0	-26	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1169	3.92	0.31	12	0.03	4517.00	56338.00	172000	20230421	-89.70	16240	20231024	9.05	20300	-12.76	20240221	16500	7.33	20240125	169000	-89.52	20230424	16240	9.05	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
49	20240423	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17740	100	2	0.57	12435740	701	4.04	17740	17740	17740	22900	12350	17640	17740.00	4.67	0	-473	18113	17876	17663	17426	17213	17770	17320	66	5260	1000	10580	10	1	6600000	1171	3.93	0.31	12	0.01	4517.00	56338.00	172000	20230421	-89.69	16240	20231024	9.24	20300	-12.61	20240221	16500	7.52	20240125	169000	-89.50	20230424	16240	9.24	20231024	0.09	N	003100	1000	66 억		308025	N	N	0	N	00	N
50	20240422	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17640	-140	5	-0.79	304623620	17345	22.15	17860	17900	17450	23100	12450	17780	17562.59	4.73	0	-4147	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1164	3.91	0.31	12	0.26	4517.00	56338.00	172000	20230421	-89.74	16240	20231024	8.62	20300	-13.10	20240221	16500	6.91	20240125	169000	-89.56	20230424	16240	8.62	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
51	20240422	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17630	-150	5	-0.84	289737840	16499	21.07	17860	17900	17450	23100	12450	17780	17560.91	4.73	0	-4006	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1164	3.90	0.31	12	0.25	4517.00	56338.00	172000	20230421	-89.75	16240	20231024	8.56	20300	-13.15	20240221	16500	6.85	20240125	169000	-89.57	20230424	16240	8.56	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
52	20240422	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17530	-250	5	-1.41	186083370	10581	13.51	17860	17900	17500	23100	12450	17780	17586.52	4.73	0	-1611	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1157	3.88	0.31	12	0.16	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.94	20300	-13.65	20240221	16500	6.24	20240125	169000	-89.63	20230424	16240	7.94	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
53	20240422	130141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17620	-160	5	-0.90	175404080	9973	12.73	17860	17900	17500	23100	12450	17780	17587.86	4.73	0	-1183	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1163	3.90	0.31	12	0.15	4517.00	56338.00	172000	20230421	-89.76	16240	20231024	8.50	20300	-13.20	20240221	16500	6.79	20240125	169000	-89.57	20230424	16240	8.50	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
54	20240422	120141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17620	-160	5	-0.90	127626880	7250	9.26	17860	17900	17500	23100	12450	17780	17603.66	4.73	0	-171	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1163	3.90	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.76	16240	20231024	8.50	20300	-13.20	20240221	16500	6.79	20240125	169000	-89.57	20230424	16240	8.50	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
55	20240422	110141	57	100.00	KOSDAQ		운송	N	N	N	N		N	17550	-230	5	-1.29	113246950	6430	8.21	17860	17900	17500	23100	12450	17780	17612.23	4.73	0	130	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1158	3.89	0.31	12	0.10	4517.00	56338.00	172000	20230421	-89.80	16240	20231024	8.07	20300	-13.55	20240221	16500	6.36	20240125	169000	-89.62	20230424	16240	8.07	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
56	20240422	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17530	-250	5	-1.41	86354650	4898	6.25	17860	17900	17500	23100	12450	17780	17630.53	4.73	0	454	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1157	3.88	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.94	20300	-13.65	20240221	16500	6.24	20240125	169000	-89.63	20230424	16240	7.94	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
57	20240422	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	17860	80	2	0.45	4196940	235	0.30	17860	17860	17860	23100	12450	17780	17860.00	4.73	0	-65	20053	18916	18163	17026	16273	19485	17595	66	5320	1000	10660	10	1	6600000	1179	3.95	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.62	16240	20231024	9.98	20300	-12.02	20240221	16500	8.24	20240125	169000	-89.43	20230424	16240	9.98	20231024	0.09	N	003100	1000	66 억		312145	N	N	0	N	00	N
58	20240419	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17780	150	2	0.85	1426959370	78298	762.17	17580	19300	17410	22900	12350	17630	18227.54	4.91	0	-12094	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1173	3.94	0.32	12	1.19	4517.00	56338.00	172000	20230421	-89.66	16240	20231024	9.48	20300	-12.41	20240221	16500	7.76	20240125	172000	-89.66	20230421	16240	9.48	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
59	20240419	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17670	40	2	0.23	1348525900	73879	719.16	17580	19300	17410	22900	12350	17630	18253.17	4.91	0	-10047	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1166	3.91	0.31	12	1.12	4517.00	56338.00	172000	20230421	-89.73	16240	20231024	8.81	20300	-12.96	20240221	16500	7.09	20240125	172000	-89.73	20230421	16240	8.81	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
60	20240419	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	18230	600	2	3.40	840006360	45561	443.50	17580	19300	17410	22900	12350	17630	18436.96	4.91	0	-6429	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1203	4.04	0.32	12	0.69	4517.00	56338.00	172000	20230421	-89.40	16240	20231024	12.25	20300	-10.20	20240221	16500	10.48	20240125	172000	-89.40	20230421	16240	12.25	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
61	20240419	130139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17500	-130	5	-0.74	93268320	5330	51.88	17580	17690	17410	22900	12350	17630	17498.75	4.91	0	-974	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1155	3.87	0.31	12	0.08	4517.00	56338.00	172000	20230421	-89.83	16240	20231024	7.76	20300	-13.79	20240221	16500	6.06	20240125	172000	-89.83	20230421	16240	7.76	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
62	20240419	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17530	-100	5	-0.57	84961280	4856	47.27	17580	17690	17410	22900	12350	17630	17496.14	4.91	0	-1099	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1157	3.88	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.94	20300	-13.65	20240221	16500	6.24	20240125	172000	-89.81	20230421	16240	7.94	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
63	20240419	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17630	0	3	0.00	42501770	2427	23.63	17580	17630	17460	22900	12350	17630	17512.06	4.91	0	-753	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1164	3.90	0.31	12	0.04	4517.00	56338.00	172000	20230421	-89.75	16240	20231024	8.56	20300	-13.15	20240221	16500	6.85	20240125	172000	-89.75	20230421	16240	8.56	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
64	20240419	100139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	-30	5	-0.17	15162460	865	8.42	17580	17610	17510	22900	12350	17630	17528.86	4.91	0	-176	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1162	3.90	0.31	12	0.01	4517.00	56338.00	172000	20230421	-89.77	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	172000	-89.77	20230421	16240	8.37	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
65	20240419	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17520	-110	5	-0.62	1174560	67	0.65	17580	17580	17520	22900	12350	17630	17530.75	4.91	0	-67	17990	17810	17460	17280	16930	17900	17370	66	5270	1000	10570	10	1	6600000	1156	3.88	0.31	12	0.00	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.88	20300	-13.69	20240221	16500	6.18	20240125	172000	-89.81	20230421	16240	7.88	20231024	0.09	N	003100	1000	66 억		324273	N	N	0	N	00	N
66	20240418	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17630	430	2	2.50	178176930	10242	119.38	17200	17640	17110	22350	12040	17200	17384.39	4.91	0	-75	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1164	3.90	0.31	12	0.16	4517.00	56338.00	172000	20230421	-89.75	16240	20231024	8.56	20300	-13.15	20240221	16500	6.85	20240125	172000	-89.75	20230421	16240	8.56	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
67	20240418	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17440	240	2	1.40	149220840	8595	100.19	17200	17520	17110	22350	12040	17200	17361.35	4.91	0	330	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1151	3.86	0.31	12	0.13	4517.00	56338.00	172000	20230421	-89.86	16240	20231024	7.39	20300	-14.09	20240221	16500	5.70	20240125	172000	-89.86	20230421	16240	7.39	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
68	20240418	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	130	2	0.76	104385950	6020	70.17	17200	17410	17110	22350	12040	17200	17339.86	4.91	0	540	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1144	3.84	0.31	12	0.09	4517.00	56338.00	172000	20230421	-89.92	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	172000	-89.92	20230421	16240	6.71	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
69	20240418	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17380	180	2	1.05	88422280	5098	59.42	17200	17410	17110	22350	12040	17200	17344.50	4.91	0	773	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1147	3.85	0.31	12	0.08	4517.00	56338.00	172000	20230421	-89.90	16240	20231024	7.02	20300	-14.38	20240221	16500	5.33	20240125	172000	-89.90	20230421	16240	7.02	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
70	20240418	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17360	160	2	0.93	84378190	4865	56.71	17200	17410	17110	22350	12040	17200	17343.92	4.91	0	833	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1146	3.84	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.91	16240	20231024	6.90	20300	-14.48	20240221	16500	5.21	20240125	172000	-89.91	20230421	16240	6.90	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
71	20240418	110139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17360	160	2	0.93	55333560	3194	37.23	17200	17410	17110	22350	12040	17200	17324.22	4.91	0	993	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1146	3.84	0.31	12	0.05	4517.00	56338.00	172000	20230421	-89.91	16240	20231024	6.90	20300	-14.48	20240221	16500	5.21	20240125	172000	-89.91	20230421	16240	6.90	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
72	20240418	100138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	90	2	0.52	48840310	2819	32.86	17200	17410	17110	22350	12040	17200	17325.40	4.91	0	948	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1141	3.83	0.31	12	0.04	4517.00	56338.00	172000	20230421	-89.95	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	172000	-89.95	20230421	16240	6.47	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
73	20240418	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17110	-90	5	-0.52	980370	57	0.66	17200	17260	17110	22350	12040	17200	17199.47	4.91	0	-41	17460	17330	17210	17080	16960	17395	17145	66	5150	1000	10320	10	1	6600000	1129	3.79	0.30	12	0.00	4517.00	56338.00	172000	20230421	-90.05	16240	20231024	5.36	20300	-15.71	20240221	16500	3.70	20240125	172000	-90.05	20230421	16240	5.36	20231024	0.09	N	003100	1000	66 억		324374	N	N	0	N	00	N
74	20240417	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17200	70	2	0.41	147820310	8579	72.11	17090	17340	17090	22250	12000	17130	17230.48	4.92	0	-438	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1135	3.81	0.31	12	0.13	4517.00	56338.00	172000	20230421	-90.00	16240	20231024	5.91	20300	-15.27	20240221	16500	4.24	20240125	172000	-90.00	20230421	16240	5.91	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
75	20240417	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	210	2	1.23	120609840	7000	58.84	17090	17340	17090	22250	12000	17130	17229.98	4.92	0	-245	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1144	3.84	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.92	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	172000	-89.92	20230421	16240	6.77	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
76	20240417	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17230	100	2	0.58	84022070	4886	41.07	17090	17320	17090	22250	12000	17130	17196.49	4.92	0	-358	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1137	3.81	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.98	16240	20231024	6.10	20300	-15.12	20240221	16500	4.42	20240125	172000	-89.98	20230421	16240	6.10	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
77	20240417	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17270	140	2	0.82	66345330	3862	32.46	17090	17290	17090	22250	12000	17130	17179.01	4.92	0	-757	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1140	3.82	0.31	12	0.06	4517.00	56338.00	172000	20230421	-89.96	16240	20231024	6.34	20300	-14.93	20240221	16500	4.67	20240125	172000	-89.96	20230421	16240	6.34	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
78	20240417	120137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17170	40	2	0.23	55104250	3210	26.98	17090	17290	17090	22250	12000	17130	17166.43	4.92	0	-792	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1133	3.80	0.30	12	0.05	4517.00	56338.00	172000	20230421	-90.02	16240	20231024	5.73	20300	-15.42	20240221	16500	4.06	20240125	172000	-90.02	20230421	16240	5.73	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
79	20240417	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	120	2	0.70	43269950	2523	21.21	17090	17250	17090	22250	12000	17130	17150.20	4.92	0	-375	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1139	3.82	0.31	12	0.04	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	172000	-89.97	20230421	16240	6.22	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
80	20240417	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17180	50	2	0.29	11218310	655	5.51	17090	17230	17090	22250	12000	17130	17127.19	4.92	0	-232	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1134	3.80	0.30	12	0.01	4517.00	56338.00	172000	20230421	-90.01	16240	20231024	5.79	20300	-15.37	20240221	16500	4.12	20240125	172000	-90.01	20230421	16240	5.79	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
81	20240417	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17090	-40	5	-0.23	581060	34	0.29	17090	17090	17090	22250	12000	17130	17090.00	4.92	0	0	17270	17200	17090	17020	16910	17235	17055	66	5120	1000	10270	10	1	6600000	1128	3.78	0.30	12	0.00	4517.00	56338.00	172000	20230421	-90.06	16240	20231024	5.23	20300	-15.81	20240221	16500	3.58	20240125	172000	-90.06	20230421	16240	5.23	20231024	0.09	N	003100	1000	66 억		324621	N	N	0	N	00	N
82	20240416	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17130	-160	5	-0.93	202708020	11897	132.12	17060	17160	16980	22450	12110	17290	17038.58	4.97	0	-3575	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1131	3.79	0.30	12	0.18	4517.00	56338.00	172000	20230421	-90.04	16240	20231024	5.48	20300	-15.62	20240221	16500	3.82	20240125	172000	-90.04	20230421	16240	5.48	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
83	20240416	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17030	-260	5	-1.50	169361240	9939	110.37	17060	17160	16980	22450	12110	17290	17040.07	4.97	0	-2720	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1124	3.77	0.30	12	0.15	4517.00	56338.00	172000	20230421	-90.10	16240	20231024	4.86	20300	-16.11	20240221	16500	3.21	20240125	172000	-90.10	20230421	16240	4.86	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
84	20240416	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17020	-270	5	-1.56	121925930	7154	79.44	17060	17160	16980	22450	12110	17290	17043.04	4.97	0	-2644	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1123	3.77	0.30	12	0.11	4517.00	56338.00	172000	20230421	-90.10	16240	20231024	4.80	20300	-16.16	20240221	16500	3.15	20240125	172000	-90.10	20230421	16240	4.80	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
85	20240416	130137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17010	-280	5	-1.62	118739220	6967	77.37	17060	17160	16980	22450	12110	17290	17043.09	4.97	0	-2483	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1123	3.77	0.30	12	0.11	4517.00	56338.00	172000	20230421	-90.11	16240	20231024	4.74	20300	-16.21	20240221	16500	3.09	20240125	172000	-90.11	20230421	16240	4.74	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
86	20240416	120140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17050	-240	5	-1.39	110541690	6486	72.03	17060	17160	16980	22450	12110	17290	17043.12	4.97	0	-2341	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1125	3.77	0.30	12	0.10	4517.00	56338.00	172000	20230421	-90.09	16240	20231024	4.99	20300	-16.01	20240221	16500	3.33	20240125	172000	-90.09	20230421	16240	4.99	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
87	20240416	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	17020	-270	5	-1.56	47517440	2780	30.87	17060	17160	17020	22450	12110	17290	17092.60	4.97	0	-946	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1123	3.77	0.30	12	0.04	4517.00	56338.00	172000	20230421	-90.10	16240	20231024	4.80	20300	-16.16	20240221	16500	3.15	20240125	172000	-90.10	20230421	16240	4.80	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
88	20240416	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17160	-130	5	-0.75	23196100	1355	15.05	17060	17160	17050	22450	12110	17290	17118.89	4.97	0	8	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1133	3.80	0.30	12	0.02	4517.00	56338.00	172000	20230421	-90.02	16240	20231024	5.67	20300	-15.47	20240221	16500	4.00	20240125	172000	-90.02	20230421	16240	5.67	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
89	20240416	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17050	-240	5	-1.39	2490870	146	1.62	17060	17140	17050	22450	12110	17290	17060.75	4.97	0	-97	17516	17402	17206	17092	16896	17460	17150	66	5160	1000	10370	10	1	6600000	1125	3.77	0.30	12	0.00	4517.00	56338.00	172000	20230421	-90.09	16240	20231024	4.99	20300	-16.01	20240221	16500	3.33	20240125	172000	-90.09	20230421	16240	4.99	20231024	0.09	N	003100	1000	66 억		328196	N	N	0	N	00	N
90	20240415	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	40	2	0.23	154021540	9005	114.47	17220	17320	17010	22400	12080	17250	17104.00	5.04	0	-4187	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1141	3.83	0.31	12	0.14	4517.00	56338.00	172000	20230421	-89.95	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	172000	-89.95	20230421	16240	6.47	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
91	20240415	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17120	-130	5	-0.75	134743050	7885	100.23	17220	17320	17010	22400	12080	17250	17088.53	5.04	0	-3443	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1130	3.79	0.30	12	0.12	4517.00	56338.00	172000	20230421	-90.05	16240	20231024	5.42	20300	-15.67	20240221	16500	3.76	20240125	172000	-90.05	20230421	16240	5.42	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
92	20240415	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17140	-110	5	-0.64	119550600	6999	88.97	17220	17320	17010	22400	12080	17250	17081.10	5.04	0	-3042	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1131	3.79	0.30	12	0.11	4517.00	56338.00	172000	20230421	-90.03	16240	20231024	5.54	20300	-15.57	20240221	16500	3.88	20240125	172000	-90.03	20230421	16240	5.54	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
93	20240415	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17090	-160	5	-0.93	96101730	5627	71.53	17220	17320	17010	22400	12080	17250	17078.68	5.04	0	-2813	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1128	3.78	0.30	12	0.09	4517.00	56338.00	172000	20230421	-90.06	16240	20231024	5.23	20300	-15.81	20240221	16500	3.58	20240125	172000	-90.06	20230421	16240	5.23	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
94	20240415	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17150	-100	5	-0.58	90408570	5294	67.29	17220	17320	17010	22400	12080	17250	17077.55	5.04	0	-2799	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1132	3.80	0.30	12	0.08	4517.00	56338.00	172000	20230421	-90.03	16240	20231024	5.60	20300	-15.52	20240221	16500	3.94	20240125	172000	-90.03	20230421	16240	5.60	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
95	20240415	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17080	-170	5	-0.99	74142150	4342	55.19	17220	17320	17010	22400	12080	17250	17075.58	5.04	0	-2450	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1127	3.78	0.30	12	0.07	4517.00	56338.00	172000	20230421	-90.07	16240	20231024	5.17	20300	-15.86	20240221	16500	3.52	20240125	172000	-90.07	20230421	16240	5.17	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
96	20240415	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17100	-150	5	-0.87	59452950	3482	44.26	17220	17320	17010	22400	12080	17250	17074.37	5.04	0	-1862	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1129	3.79	0.30	12	0.05	4517.00	56338.00	172000	20230421	-90.06	16240	20231024	5.30	20300	-15.76	20240221	16500	3.64	20240125	172000	-90.06	20230421	16240	5.30	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
97	20240415	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	70	2	0.41	1566210	91	1.16	17220	17320	17160	22400	12080	17250	17211.10	5.04	0	-49	17563	17406	17273	17116	16983	17485	17195	66	5150	1000	10350	10	1	6600000	1143	3.83	0.31	12	0.00	4517.00	56338.00	172000	20230421	-89.93	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	172000	-89.93	20230421	16240	6.65	20231024	0.09	N	003100	1000	66 억		332335	N	N	0	N	00	N
98	20240412	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	0	3	0.00	136064290	7867	28.47	17140	17430	17140	22400	12080	17250	17295.63	5.06	0	-1587	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.12	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	172000	-89.97	20230421	16240	6.22	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
99	20240412	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	0	3	0.00	129473450	7485	27.09	17140	17430	17140	22400	12080	17250	17297.72	5.06	0	-1491	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	172000	-89.97	20230421	16240	6.22	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
100	20240412	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	0	3	0.00	106567370	6160	22.29	17140	17430	17140	22400	12080	17250	17299.90	5.06	0	-553	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.09	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	172000	-89.97	20230421	16240	6.22	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
101	20240412	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17290	40	2	0.23	98377220	5686	20.58	17140	17430	17140	22400	12080	17250	17301.66	5.06	0	-322	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1141	3.83	0.31	12	0.09	4517.00	56338.00	172000	20230421	-89.95	16240	20231024	6.47	20300	-14.83	20240221	16500	4.79	20240125	172000	-89.95	20230421	16240	6.47	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
102	20240412	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17360	110	2	0.64	93118550	5382	19.48	17140	17430	17140	22400	12080	17250	17301.85	5.06	0	-306	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1146	3.84	0.31	12	0.08	4517.00	56338.00	172000	20230421	-89.91	16240	20231024	6.90	20300	-14.48	20240221	16500	5.21	20240125	172000	-89.91	20230421	16240	6.90	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
103	20240412	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17370	120	2	0.70	81847490	4734	17.13	17140	17380	17140	22400	12080	17250	17289.29	5.06	0	-135	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1146	3.85	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.90	16240	20231024	6.96	20300	-14.43	20240221	16500	5.27	20240125	172000	-89.90	20230421	16240	6.96	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
104	20240412	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17310	60	2	0.35	44569990	2576	9.32	17140	17380	17140	22400	12080	17250	17302.01	5.06	0	-596	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1142	3.83	0.31	12	0.04	4517.00	56338.00	172000	20230421	-89.94	16240	20231024	6.59	20300	-14.73	20240221	16500	4.91	20240125	172000	-89.94	20230421	16240	6.59	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
105	20240412	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	0	3	0.00	9971080	581	2.10	17140	17250	17140	22400	12080	17250	17161.93	5.06	0	91	17643	17446	17273	17076	16903	17360	16990	66	5150	1000	10350	10	1	6600000	1139	3.82	0.31	12	0.01	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	172000	-89.97	20230421	16240	6.22	20231024	0.09	N	003100	1000	66 억		333935	N	N	0	N	00	N
106	20240411	160135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17250	-70	5	-0.40	151493410	8781	84.99	17310	17470	17100	22500	12130	17320	17252.41	5.11	0	-2635	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1139	3.82	0.31	12	0.13	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.22	20300	-15.02	20240221	16500	4.55	20240125	172000	-89.97	20230421	16240	6.22	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
107	20240411	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	17280	-40	5	-0.23	121445020	7040	68.14	17310	17470	17100	22500	12130	17320	17250.71	5.11	0	-2028	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1140	3.83	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.95	16240	20231024	6.40	20300	-14.88	20240221	16500	4.73	20240125	172000	-89.95	20230421	16240	6.40	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
108	20240411	140140	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-60	5	-0.35	102371240	5935	57.44	17310	17470	17100	22500	12130	17320	17248.73	5.11	0	-1333	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1139	3.82	0.31	12	0.09	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	172000	-89.97	20230421	16240	6.28	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
109	20240411	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17260	-60	5	-0.35	95320370	5527	53.49	17310	17470	17100	22500	12130	17320	17246.31	5.11	0	-1140	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1139	3.82	0.31	12	0.08	4517.00	56338.00	172000	20230421	-89.97	16240	20231024	6.28	20300	-14.98	20240221	16500	4.61	20240125	172000	-89.97	20230421	16240	6.28	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
110	20240411	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17330	10	2	0.06	69777540	4048	39.18	17310	17470	17100	22500	12130	17320	17237.53	5.11	0	-1140	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1144	3.84	0.31	12	0.06	4517.00	56338.00	172000	20230421	-89.92	16240	20231024	6.71	20300	-14.63	20240221	16500	5.03	20240125	172000	-89.92	20230421	16240	6.71	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
111	20240411	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17340	20	2	0.12	65778430	3818	36.95	17310	17470	17100	22500	12130	17320	17228.50	5.11	0	-982	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1144	3.84	0.31	12	0.06	4517.00	56338.00	172000	20230421	-89.92	16240	20231024	6.77	20300	-14.58	20240221	16500	5.09	20240125	172000	-89.92	20230421	16240	6.77	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
112	20240411	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17180	-140	5	-0.81	47634160	2768	26.79	17310	17310	17100	22500	12130	17320	17208.87	5.11	0	-1111	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1134	3.80	0.30	12	0.04	4517.00	56338.00	172000	20230421	-90.01	16240	20231024	5.79	20300	-15.37	20240221	16500	4.12	20240125	172000	-90.01	20230421	16240	5.79	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
113	20240411	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17300	-20	5	-0.12	13033220	753	7.29	17310	17310	17300	22500	12130	17320	17308.39	5.11	0	-61	17786	17552	17436	17202	17086	17495	17145	66	5180	1000	10390	10	1	6600000	1142	3.83	0.31	12	0.01	4517.00	56338.00	172000	20230421	-89.94	16240	20231024	6.53	20300	-14.78	20240221	16500	4.85	20240125	172000	-89.94	20230421	16240	6.53	20231024	0.09	N	003100	1000	66 억		337075	N	N	0	N	00	N
114	20240409	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17320	-210	5	-1.20	180371850	10332	86.42	17470	17670	17320	22750	12280	17530	17457.59	5.16	0	-3295	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1143	3.83	0.31	12	0.16	4517.00	56338.00	172000	20230421	-89.93	16240	20231024	6.65	20300	-14.68	20240221	16500	4.97	20240125	172000	-89.93	20230421	16240	6.65	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
115	20240409	150135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17420	-110	5	-0.63	164766220	9432	78.89	17470	17670	17350	22750	12280	17530	17468.85	5.16	0	-3000	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1150	3.86	0.31	12	0.14	4517.00	56338.00	172000	20230421	-89.87	16240	20231024	7.27	20300	-14.19	20240221	16500	5.58	20240125	172000	-89.87	20230421	16240	7.27	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
116	20240409	140135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17510	-20	5	-0.11	50940180	2906	24.31	17470	17670	17460	22750	12280	17530	17529.31	5.16	0	-333	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1156	3.88	0.31	12	0.04	4517.00	56338.00	172000	20230421	-89.82	16240	20231024	7.82	20300	-13.74	20240221	16500	6.12	20240125	172000	-89.82	20230421	16240	7.82	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
117	20240409	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17510	-20	5	-0.11	43776500	2497	20.88	17470	17670	17460	22750	12280	17530	17531.64	5.16	0	-105	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1156	3.88	0.31	12	0.04	4517.00	56338.00	172000	20230421	-89.82	16240	20231024	7.82	20300	-13.74	20240221	16500	6.12	20240125	172000	-89.82	20230421	16240	7.82	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
118	20240409	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17530	0	3	0.00	33638140	1918	16.04	17470	17670	17460	22750	12280	17530	17538.13	5.16	0	60	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1157	3.88	0.31	12	0.03	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.94	20300	-13.65	20240221	16500	6.24	20240125	172000	-89.81	20230421	16240	7.94	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
119	20240409	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17520	-10	5	-0.06	30201320	1722	14.40	17470	17670	17460	22750	12280	17530	17538.51	5.16	0	150	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1156	3.88	0.31	12	0.03	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.88	20300	-13.69	20240221	16500	6.18	20240125	172000	-89.81	20230421	16240	7.88	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
120	20240409	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17590	60	2	0.34	20911420	1192	9.97	17470	17670	17460	22750	12280	17530	17543.14	5.16	0	424	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1161	3.89	0.31	12	0.02	4517.00	56338.00	172000	20230421	-89.77	16240	20231024	8.31	20300	-13.35	20240221	16500	6.61	20240125	172000	-89.77	20230421	16240	8.31	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
121	20240409	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17460	-70	5	-0.40	1957520	112	0.94	17470	17480	17460	22750	12280	17530	17477.86	5.16	0	89	17983	17756	17613	17386	17243	17685	17315	66	5220	1000	10510	10	1	6600000	1152	3.87	0.31	12	0.00	4517.00	56338.00	172000	20230421	-89.85	16240	20231024	7.51	20300	-13.99	20240221	16500	5.82	20240125	172000	-89.85	20230421	16240	7.51	20231024	0.10	N	003100	1000	66 억		340655	N	N	0	N	00	N
122	20240408	160135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17530	-270	5	-1.52	209764770	11956	107.41	17800	17840	17470	23100	12460	17800	17544.73	5.22	0	-3850	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1157	3.88	0.31	12	0.18	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.94	20300	-13.65	20240221	16500	6.24	20240125	172000	-89.81	20230421	16240	7.94	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
123	20240408	150135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17520	-280	5	-1.57	205061850	11688	105.00	17800	17840	17470	23100	12460	17800	17544.65	5.22	0	-3719	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1156	3.88	0.31	12	0.18	4517.00	56338.00	172000	20230421	-89.81	16240	20231024	7.88	20300	-13.69	20240221	16500	6.18	20240125	172000	-89.81	20230421	16240	7.88	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
124	20240408	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	17500	-300	5	-1.69	198705080	11326	101.75	17800	17840	17470	23100	12460	17800	17544.15	5.22	0	-3477	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1155	3.87	0.31	12	0.17	4517.00	56338.00	172000	20230421	-89.83	16240	20231024	7.76	20300	-13.79	20240221	16500	6.06	20240125	172000	-89.83	20230421	16240	7.76	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
125	20240408	130134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17550	-250	5	-1.40	192280930	10959	98.45	17800	17840	17470	23100	12460	17800	17545.48	5.22	0	-3309	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1158	3.89	0.31	12	0.17	4517.00	56338.00	172000	20230421	-89.80	16240	20231024	8.07	20300	-13.55	20240221	16500	6.36	20240125	172000	-89.80	20230421	16240	8.07	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
126	20240408	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17500	-300	5	-1.69	187413000	10681	95.96	17800	17840	17470	23100	12460	17800	17546.39	5.22	0	-3163	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1155	3.87	0.31	12	0.16	4517.00	56338.00	172000	20230421	-89.83	16240	20231024	7.76	20300	-13.79	20240221	16500	6.06	20240125	172000	-89.83	20230421	16240	7.76	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
127	20240408	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	-200	5	-1.12	124581350	7092	63.71	17800	17840	17470	23100	12460	17800	17566.46	5.22	0	-2443	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1162	3.90	0.31	12	0.11	4517.00	56338.00	172000	20230421	-89.77	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	172000	-89.77	20230421	16240	8.37	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
128	20240408	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17580	-220	5	-1.24	93287000	5310	47.70	17800	17840	17470	23100	12460	17800	17568.17	5.22	0	-1350	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1160	3.89	0.31	12	0.08	4517.00	56338.00	172000	20230421	-89.78	16240	20231024	8.25	20300	-13.40	20240221	16500	6.55	20240125	172000	-89.78	20230421	16240	8.25	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
129	20240408	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17650	-150	5	-0.84	1080190	61	0.55	17800	17800	17650	23100	12460	17800	17708.03	5.22	0	-15	18093	17946	17713	17566	17333	18020	17640	66	5300	1000	10680	10	1	6600000	1165	3.91	0.31	12	0.00	4517.00	56338.00	172000	20230421	-89.74	16240	20231024	8.68	20300	-13.05	20240221	16500	6.97	20240125	172000	-89.74	20230421	16240	8.68	20231024	0.10	N	003100	1000	66 억		344715	N	N	0	N	00	N
130	20240405	160135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17800	80	2	0.45	196998940	11131	54.67	17720	17860	17480	23000	12410	17720	17698.22	5.19	0	3720	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1175	3.94	0.32	12	0.17	4517.00	56338.00	172000	20230421	-89.65	16240	20231024	9.61	20300	-12.32	20240221	16500	7.88	20240125	172000	-89.65	20230421	16240	9.61	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
131	20240405	150134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	110	2	0.62	187192880	10580	51.97	17720	17860	17480	23000	12410	17720	17693.09	5.19	0	3776	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1177	3.95	0.32	12	0.16	4517.00	56338.00	172000	20230421	-89.63	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	172000	-89.63	20230421	16240	9.79	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
132	20240405	140135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17820	100	2	0.56	164216670	9292	45.64	17720	17850	17480	23000	12410	17720	17672.91	5.19	0	3635	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1176	3.95	0.32	12	0.14	4517.00	56338.00	172000	20230421	-89.64	16240	20231024	9.73	20300	-12.22	20240221	16500	8.00	20240125	172000	-89.64	20230421	16240	9.73	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
133	20240405	130134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17790	70	2	0.40	154538180	8749	42.97	17720	17800	17480	23000	12410	17720	17663.52	5.19	0	3435	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1174	3.94	0.32	12	0.13	4517.00	56338.00	172000	20230421	-89.66	16240	20231024	9.54	20300	-12.36	20240221	16500	7.82	20240125	172000	-89.66	20230421	16240	9.54	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
134	20240405	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17800	80	2	0.45	110916700	6292	30.91	17720	17800	17480	23000	12410	17720	17628.21	5.19	0	1069	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1175	3.94	0.32	12	0.10	4517.00	56338.00	172000	20230421	-89.65	16240	20231024	9.61	20300	-12.32	20240221	16500	7.88	20240125	172000	-89.65	20230421	16240	9.61	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
135	20240405	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17750	30	2	0.17	97097470	5515	27.09	17720	17780	17480	23000	12410	17720	17606.07	5.19	0	605	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1172	3.93	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.68	16240	20231024	9.30	20300	-12.56	20240221	16500	7.58	20240125	172000	-89.68	20230421	16240	9.30	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
136	20240405	100130	57	100.00	KOSDAQ		운송	N	N	N	N		N	17720	0	3	0.00	68823140	3920	19.25	17720	17720	17480	23000	12410	17720	17556.92	5.19	0	252	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1170	3.92	0.31	12	0.06	4517.00	56338.00	172000	20230421	-89.70	16240	20231024	9.11	20300	-12.71	20240221	16500	7.39	20240125	172000	-89.70	20230421	16240	9.11	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
137	20240405	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	17600	-120	5	-0.68	1691190	96	0.47	17720	17720	17600	23000	12410	17720	17616.56	5.19	0	-72	18126	17922	17726	17522	17326	17825	17425	66	5280	1000	10630	10	1	6600000	1162	3.90	0.31	12	0.00	4517.00	56338.00	172000	20230421	-89.77	16240	20231024	8.37	20300	-13.30	20240221	16500	6.67	20240125	172000	-89.77	20230421	16240	8.37	20231024	0.10	N	003100	1000	66 억		342730	N	N	0	N	00	N
138	20240404	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17720	-50	5	-0.28	358315900	20324	125.67	17780	17930	17530	23100	12440	17770	17630.19	5.34	0	-3728	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1170	3.92	0.31	12	0.31	4517.00	56338.00	172000	20230421	-89.70	16240	20231024	9.11	20300	-12.71	20240221	16500	7.39	20240125	172000	-89.70	20230421	16240	9.11	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
139	20240404	150134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17650	-120	5	-0.68	333253030	18903	116.88	17780	17930	17530	23100	12440	17770	17629.64	5.34	0	-3428	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1165	3.91	0.31	12	0.29	4517.00	56338.00	172000	20230421	-89.74	16240	20231024	8.68	20300	-13.05	20240221	16500	6.97	20240125	172000	-89.74	20230421	16240	8.68	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
140	20240404	140134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17620	-150	5	-0.84	306014130	17359	107.33	17780	17930	17530	23100	12440	17770	17628.56	5.34	0	-2874	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1163	3.90	0.31	12	0.26	4517.00	56338.00	172000	20230421	-89.76	16240	20231024	8.50	20300	-13.20	20240221	16500	6.79	20240125	172000	-89.76	20230421	16240	8.50	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
141	20240404	130133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17620	-150	5	-0.84	291450610	16533	102.23	17780	17930	17530	23100	12440	17770	17628.42	5.34	0	-2371	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1163	3.90	0.31	12	0.25	4517.00	56338.00	172000	20230421	-89.76	16240	20231024	8.50	20300	-13.20	20240221	16500	6.79	20240125	172000	-89.76	20230421	16240	8.50	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
142	20240404	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17580	-190	5	-1.07	208896340	11831	73.15	17780	17930	17580	23100	12440	17770	17656.69	5.34	0	-2840	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1160	3.89	0.31	12	0.18	4517.00	56338.00	172000	20230421	-89.78	16240	20231024	8.25	20300	-13.40	20240221	16500	6.55	20240125	172000	-89.78	20230421	16240	8.25	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
143	20240404	110134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17640	-130	5	-0.73	175722740	9949	61.52	17780	17930	17600	23100	12440	17770	17662.35	5.34	0	-2336	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1164	3.91	0.31	12	0.15	4517.00	56338.00	172000	20230421	-89.74	16240	20231024	8.62	20300	-13.10	20240221	16500	6.91	20240125	172000	-89.74	20230421	16240	8.62	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
144	20240404	100134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17660	-110	5	-0.62	76834470	4337	26.82	17780	17930	17660	23100	12440	17770	17716.04	5.34	0	-1326	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1166	3.91	0.31	12	0.07	4517.00	56338.00	172000	20230421	-89.73	16240	20231024	8.74	20300	-13.00	20240221	16500	7.03	20240125	172000	-89.73	20230421	16240	8.74	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
145	20240404	090134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17750	-20	5	-0.11	1776560	100	0.62	17780	17780	17750	23100	12440	17770	17765.60	5.34	0	0	18130	17950	17830	17650	17530	17890	17590	66	5330	1000	10660	10	1	6600000	1172	3.93	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.68	16240	20231024	9.30	20300	-12.56	20240221	16500	7.58	20240125	172000	-89.68	20230421	16240	9.30	20231024	0.10	N	003100	1000	66 억		352760	N	N	0	N	00	N
146	20240403	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17770	-180	5	-1.00	287765450	16147	75.83	17950	18010	17710	23300	12570	17950	17821.61	5.42	0	-106	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1173	3.93	0.32	12	0.24	4517.00	56338.00	172000	20230421	-89.67	16240	20231024	9.42	20300	-12.46	20240221	16500	7.70	20240125	172000	-89.67	20230421	16240	9.42	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
147	20240403	150133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17800	-150	5	-0.84	246244600	13810	64.86	17950	18010	17710	23300	12570	17950	17830.89	5.42	0	-33	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1175	3.94	0.32	12	0.21	4517.00	56338.00	172000	20230421	-89.65	16240	20231024	9.61	20300	-12.32	20240221	16500	7.88	20240125	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
148	20240403	140133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17900	-50	5	-0.28	228533960	12817	60.19	17950	18010	17710	23300	12570	17950	17830.53	5.42	0	-286	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1181	3.96	0.32	12	0.19	4517.00	56338.00	172000	20230421	-89.59	16240	20231024	10.22	20300	-11.82	20240221	16500	8.48	20240125	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
149	20240403	130133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17910	-40	5	-0.22	198298130	11130	52.27	17950	18010	17710	23300	12570	17950	17816.54	5.42	0	-75	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1182	3.97	0.32	12	0.17	4517.00	56338.00	172000	20230421	-89.59	16240	20231024	10.28	20300	-11.77	20240221	16500	8.55	20240125	172000	-89.59	20230421	16240	10.28	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
150	20240403	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17800	-150	5	-0.84	181147350	10172	47.77	17950	18010	17710	23300	12570	17950	17808.43	5.42	0	730	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1175	3.94	0.32	12	0.15	4517.00	56338.00	172000	20230421	-89.65	16240	20231024	9.61	20300	-12.32	20240221	16500	7.88	20240125	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
151	20240403	110134	57	100.00	KOSDAQ		운송	N	N	N	N		N	17890	-60	5	-0.33	133273190	7486	35.16	17950	17950	17710	23300	12570	17950	17802.99	5.42	0	534	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1181	3.96	0.32	12	0.11	4517.00	56338.00	172000	20230421	-89.60	16240	20231024	10.16	20300	-11.87	20240221	16500	8.42	20240125	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
152	20240403	100133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17800	-150	5	-0.84	97240230	5468	25.68	17950	17950	17710	23300	12570	17950	17783.51	5.42	0	-286	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1175	3.94	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.65	16240	20231024	9.61	20300	-12.32	20240221	16500	7.88	20240125	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
153	20240403	090133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17830	-120	5	-0.67	4223450	236	1.11	17950	17950	17830	23300	12570	17950	17895.97	5.42	0	-139	18623	18286	18093	17756	17563	18190	17660	66	5350	1000	10770	10	1	6600000	1177	3.95	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.63	16240	20231024	9.79	20300	-12.17	20240221	16500	8.06	20240125	172000	-89.63	20230421	16240	9.79	20231024	0.08	N	003100	1000	66 억		357471	N	N	0	N	00	N
154	20240402	160132	57	100.00	KOSDAQ		운송	N	N	N	N		N	17950	-300	5	-1.64	383544130	21292	214.62	18430	18430	17900	23700	12780	18250	18013.54	5.53	0	249	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1185	3.97	0.32	12	0.32	4517.00	56338.00	172000	20230421	-89.56	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	172000	-89.56	20230421	16240	10.53	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
155	20240402	150133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17960	-290	5	-1.59	340274040	18882	190.32	18430	18430	17900	23700	12780	18250	18021.08	5.53	0	929	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1185	3.98	0.32	12	0.29	4517.00	56338.00	172000	20230421	-89.56	16240	20231024	10.59	20300	-11.53	20240221	16500	8.85	20240125	172000	-89.56	20230421	16240	10.59	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
156	20240402	140134	57	100.00	KOSDAQ		운송	N	N	N	N		N	18000	-250	5	-1.37	323439890	17946	180.89	18430	18430	17900	23700	12780	18250	18022.95	5.53	0	1679	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1188	3.98	0.32	12	0.27	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	172000	-89.53	20230421	16240	10.84	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
157	20240402	130133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18050	-200	5	-1.10	315893280	17527	176.67	18430	18430	17900	23700	12780	18250	18023.24	5.53	0	1988	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1191	4.00	0.32	12	0.27	4517.00	56338.00	172000	20230421	-89.51	16240	20231024	11.15	20300	-11.08	20240221	16500	9.39	20240125	172000	-89.51	20230421	16240	11.15	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
158	20240402	120133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17990	-260	5	-1.42	302145370	16764	168.97	18430	18430	17900	23700	12780	18250	18023.47	5.53	0	2561	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1187	3.98	0.32	12	0.25	4517.00	56338.00	172000	20230421	-89.54	16240	20231024	10.78	20300	-11.38	20240221	16500	9.03	20240125	172000	-89.54	20230421	16240	10.78	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
159	20240402	110133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18070	-180	5	-0.99	279006000	15480	156.03	18430	18430	17900	23700	12780	18250	18023.64	5.53	0	3622	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1193	4.00	0.32	12	0.23	4517.00	56338.00	172000	20230421	-89.49	16240	20231024	11.27	20300	-10.99	20240221	16500	9.52	20240125	172000	-89.49	20230421	16240	11.27	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
160	20240402	100133	57	100.00	KOSDAQ		운송	N	N	N	N		N	17990	-260	5	-1.42	161041490	8934	90.05	18430	18430	17900	23700	12780	18250	18025.69	5.53	0	-206	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1187	3.98	0.32	12	0.14	4517.00	56338.00	172000	20230421	-89.54	16240	20231024	10.78	20300	-11.38	20240221	16500	9.03	20240125	172000	-89.54	20230421	16240	10.78	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
161	20240402	090132	57	100.00	KOSDAQ		운송	N	N	N	N		N	18430	180	2	0.99	2027300	110	1.11	18430	18430	18430	23700	12780	18250	18430.00	5.53	0	-19	18523	18386	18193	18056	17863	18290	17960	66	5450	1000	10950	10	1	6600000	1216	4.08	0.33	12	0.00	4517.00	56338.00	172000	20230421	-89.28	16240	20231024	13.49	20300	-9.21	20240221	16500	11.70	20240125	172000	-89.28	20230421	16240	13.49	20231024	0.10	N	003100	1000	66 억		364722	N	N	0	N	00	N
162	20240401	160132	57	100.00	KOSDAQ		운송	N	N	N	N		N	18250	-70	5	-0.38	180366410	9921	32.08	18320	18330	18000	23800	12830	18320	18180.27	5.50	0	1469	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1205	4.04	0.32	12	0.15	4517.00	56338.00	172000	20230421	-89.39	16240	20231024	12.38	20300	-10.10	20240221	16500	10.61	20240125	172000	-89.39	20230421	16240	12.38	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
163	20240401	150132	57	100.00	KOSDAQ		운송	N	N	N	N		N	18240	-80	5	-0.44	171339260	9426	30.48	18320	18330	18000	23800	12830	18320	18177.30	5.50	0	1633	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1204	4.04	0.32	12	0.14	4517.00	56338.00	172000	20230421	-89.40	16240	20231024	12.32	20300	-10.15	20240221	16500	10.55	20240125	172000	-89.40	20230421	16240	12.32	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
164	20240401	140132	57	100.00	KOSDAQ		운송	N	N	N	N		N	18170	-150	5	-0.82	105085450	5781	18.69	18320	18330	18000	23800	12830	18320	18177.73	5.50	0	-715	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1199	4.02	0.32	12	0.09	4517.00	56338.00	172000	20230421	-89.44	16240	20231024	11.88	20300	-10.49	20240221	16500	10.12	20240125	172000	-89.44	20230421	16240	11.88	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
165	20240401	130132	57	100.00	KOSDAQ		운송	N	N	N	N		N	18270	-50	5	-0.27	101209910	5568	18.00	18320	18330	18000	23800	12830	18320	18177.07	5.50	0	-690	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1206	4.04	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.38	16240	20231024	12.50	20300	-10.00	20240221	16500	10.73	20240125	172000	-89.38	20230421	16240	12.50	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
166	20240401	120133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18240	-80	5	-0.44	90082790	4959	16.04	18320	18330	18000	23800	12830	18320	18165.52	5.50	0	-381	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1204	4.04	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.40	16240	20231024	12.32	20300	-10.15	20240221	16500	10.55	20240125	172000	-89.40	20230421	16240	12.32	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
167	20240401	110133	57	100.00	KOSDAQ		운송	N	N	N	N		N	18330	10	2	0.05	81871110	4509	14.58	18320	18330	18000	23800	12830	18320	18157.27	5.50	0	-3	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1210	4.06	0.33	12	0.07	4517.00	56338.00	172000	20230421	-89.34	16240	20231024	12.87	20300	-9.70	20240221	16500	11.09	20240125	172000	-89.34	20230421	16240	12.87	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
168	20240401	100131	57	100.00	KOSDAQ		운송	N	N	N	N		N	18250	-70	5	-0.38	66886280	3690	11.93	18320	18330	18000	23800	12830	18320	18126.36	5.50	0	78	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1205	4.04	0.32	12	0.06	4517.00	56338.00	172000	20230421	-89.39	16240	20231024	12.38	20300	-10.10	20240221	16500	10.61	20240125	172000	-89.39	20230421	16240	12.38	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N
169	20240401	090132	57	100.00	KOSDAQ		운송	N	N	N	N		N	18320	0	3	0.00	54960	3	0.01	18320	18320	18320	23800	12830	18320	18320.00	5.50	0	0	18713	18516	18183	17986	17653	18615	18085	66	5480	1000	10990	10	1	6600000	1209	4.06	0.33	12	0.00	4517.00	56338.00	172000	20230421	-89.35	16240	20231024	12.81	20300	-9.75	20240221	16500	11.03	20240125	172000	-89.35	20230421	16240	12.81	20231024	0.10	N	003100	1000	66 억		363253	N	N	0	N	00	N