KissMeData/003100/price/prices-20240901.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	20240930	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16090	-50	5	-0.31	52519910	3277	90.18	16160	16160	15990	20950	11300	16140	16026.83	2.95	0	-2277	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1062	3.56	0.29	12	0.05	4517.00	56338.00	20300	20240221	-20.74	15100	20240805	6.56	20300	-20.74	20240221	15100	6.56	20240805	20300	-20.74	20240221	15100	6.56	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
3	20240930	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16010	-130	5	-0.81	37563260	2345	64.53	16160	16160	16000	20950	11300	16140	16018.45	2.95	0	-1679	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1057	3.54	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.13	15100	20240805	6.03	20300	-21.13	20240221	15100	6.03	20240805	20300	-21.13	20240221	15100	6.03	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
4	20240930	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16010	-130	5	-0.81	30104510	1879	51.71	16160	16160	16010	20950	11300	16140	16021.56	2.95	0	-1224	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1057	3.54	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.13	15100	20240805	6.03	20300	-21.13	20240221	15100	6.03	20240805	20300	-21.13	20240221	15100	6.03	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
5	20240930	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-110	5	-0.68	23763330	1483	40.81	16160	16160	16010	20950	11300	16140	16023.82	2.95	0	-895	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1058	3.55	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
6	20240930	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16010	-130	5	-0.81	22274380	1390	38.25	16160	16160	16010	20950	11300	16140	16024.73	2.95	0	-860	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1057	3.54	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.13	15100	20240805	6.03	20300	-21.13	20240221	15100	6.03	20240805	20300	-21.13	20240221	15100	6.03	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
7	20240930	110143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-110	5	-0.68	12070040	753	20.72	16160	16160	16020	20950	11300	16140	16029.27	2.95	0	-236	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1058	3.55	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
8	20240930	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-110	5	-0.68	9569870	597	16.43	16160	16160	16020	20950	11300	16140	16029.93	2.95	0	-159	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1058	3.55	0.28	12	0.01	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
9	20240930	090139	57	100.00	KOSDAQ		운송	N	N	N	N		N	16110	-30	5	-0.19	112950	7	0.19	16160	16160	16110	20950	11300	16140	16135.71	2.95	0	-4	16226	16182	16096	16052	15966	16205	16075	66	4810	1000	11620	10	1	6600000	1063	3.57	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.64	15100	20240805	6.69	20300	-20.64	20240221	15100	6.69	20240805	20300	-20.64	20240221	15100	6.69	20240805	0.04	N	003100	1000	66 억		194453	N	N	0	N	00	N
10	20240927	160143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16140	30	2	0.19	58337440	3634	87.02	16110	16140	16010	20900	11280	16110	16052.99	2.96	0	-1043	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1065	3.57	0.29	12	0.06	4517.00	56338.00	20300	20240221	-20.49	15100	20240805	6.89	20300	-20.49	20240221	15100	6.89	20240805	20300	-20.49	20240221	15100	6.89	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
11	20240927	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-80	5	-0.50	49712480	3097	74.16	16110	16130	16010	20900	11280	16110	16051.82	2.96	0	-791	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1058	3.55	0.28	12	0.05	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
12	20240927	140145	57	100.00	KOSDAQ		운송	N	N	N	N		N	16020	-90	5	-0.56	44966760	2801	67.07	16110	16130	16010	20900	11280	16110	16053.82	2.96	0	-707	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1057	3.55	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.08	15100	20240805	6.09	20300	-21.08	20240221	15100	6.09	20240805	20300	-21.08	20240221	15100	6.09	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
13	20240927	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-80	5	-0.50	40033410	2493	59.70	16110	16130	16030	20900	11280	16110	16058.33	2.96	0	-406	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1058	3.55	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
14	20240927	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16050	-60	5	-0.37	24031010	1495	35.80	16110	16130	16050	20900	11280	16110	16074.25	2.96	0	-337	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1059	3.55	0.28	12	0.02	4517.00	56338.00	20300	20240221	-20.94	15100	20240805	6.29	20300	-20.94	20240221	15100	6.29	20240805	20300	-20.94	20240221	15100	6.29	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
15	20240927	110144	57	100.00	KOSDAQ		운송	N	N	N	N		N	16050	-60	5	-0.37	20656420	1285	30.77	16110	16130	16050	20900	11280	16110	16075.04	2.96	0	-226	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1059	3.55	0.28	12	0.02	4517.00	56338.00	20300	20240221	-20.94	15100	20240805	6.29	20300	-20.94	20240221	15100	6.29	20240805	20300	-20.94	20240221	15100	6.29	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
16	20240927	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16060	-50	5	-0.31	10558250	656	15.71	16110	16130	16060	20900	11280	16110	16094.89	2.96	0	-180	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1060	3.56	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.89	15100	20240805	6.36	20300	-20.89	20240221	15100	6.36	20240805	20300	-20.89	20240221	15100	6.36	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
17	20240927	090144	57	100.00	KOSDAQ		운송	N	N	N	N		N	16090	-20	5	-0.12	2062050	128	3.07	16110	16110	16090	20900	11280	16110	16109.77	2.96	0	-20	16223	16166	16113	16056	16003	16165	16055	66	4790	1000	11590	10	1	6600000	1062	3.56	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.74	15100	20240805	6.56	20300	-20.74	20240221	15100	6.56	20240805	20300	-20.74	20240221	15100	6.56	20240805	0.03	N	003100	1000	66 억		195496	N	N	0	N	00	N
18	20240926	160141	57	100.00	KOSDAQ		운송	N	N	N	N		N	16110	40	2	0.25	67054440	4164	73.16	16110	16170	16060	20850	11250	16070	16103.37	2.96	0	-169	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1063	3.57	0.29	12	0.06	4517.00	56338.00	20300	20240221	-20.64	15100	20240805	6.69	20300	-20.64	20240221	15100	6.69	20240805	20300	-20.64	20240221	15100	6.69	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
19	20240926	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16130	60	2	0.37	64027300	3976	69.85	16110	16170	16060	20850	11250	16070	16103.45	2.96	0	-164	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1065	3.57	0.29	12	0.06	4517.00	56338.00	20300	20240221	-20.54	15100	20240805	6.82	20300	-20.54	20240221	15100	6.82	20240805	20300	-20.54	20240221	15100	6.82	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
20	20240926	140143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16100	30	2	0.19	55322660	3436	60.37	16110	16170	16060	20850	11250	16070	16100.89	2.96	0	-97	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1063	3.56	0.29	12	0.05	4517.00	56338.00	20300	20240221	-20.69	15100	20240805	6.62	20300	-20.69	20240221	15100	6.62	20240805	20300	-20.69	20240221	15100	6.62	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
21	20240926	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16090	20	2	0.12	50155910	3115	54.73	16110	16170	16060	20850	11250	16070	16101.42	2.96	0	-111	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1062	3.56	0.29	12	0.05	4517.00	56338.00	20300	20240221	-20.74	15100	20240805	6.56	20300	-20.74	20240221	15100	6.56	20240805	20300	-20.74	20240221	15100	6.56	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
22	20240926	120144	57	100.00	KOSDAQ		운송	N	N	N	N		N	16120	50	2	0.31	48240970	2996	52.64	16110	16170	16060	20850	11250	16070	16101.79	2.96	0	-131	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1064	3.57	0.29	12	0.05	4517.00	56338.00	20300	20240221	-20.59	15100	20240805	6.75	20300	-20.59	20240221	15100	6.75	20240805	20300	-20.59	20240221	15100	6.75	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
23	20240926	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16160	90	2	0.56	26118560	1623	28.51	16110	16170	16060	20850	11250	16070	16092.77	2.96	0	-139	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1067	3.58	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.39	15100	20240805	7.02	20300	-20.39	20240221	15100	7.02	20240805	20300	-20.39	20240221	15100	7.02	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
24	20240926	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16070	0	3	0.00	8179880	509	8.94	16110	16110	16060	20850	11250	16070	16070.49	2.96	0	-127	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1061	3.56	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.84	15100	20240805	6.42	20300	-20.84	20240221	15100	6.42	20240805	20300	-20.84	20240221	15100	6.42	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
25	20240926	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16110	40	2	0.25	48330	3	0.05	16110	16110	16110	20850	11250	16070	16110.00	2.96	0	0	16196	16132	16046	15982	15896	16090	15940	66	4780	1000	11570	10	1	6600000	1063	3.57	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.64	15100	20240805	6.69	20300	-20.64	20240221	15100	6.69	20240805	20300	-20.64	20240221	15100	6.69	20240805	0.03	N	003100	1000	66 억		195666	N	N	0	N	00	N
26	20240925	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16070	50	2	0.31	91007680	5690	185.64	16110	16110	15960	20800	11220	16020	15994.32	2.98	0	-962	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1061	3.56	0.29	12	0.09	4517.00	56338.00	20300	20240221	-20.84	15100	20240805	6.42	20300	-20.84	20240221	15100	6.42	20240805	20300	-20.84	20240221	15100	6.42	20240805	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
27	20240925	150143	57	100.00	KOSDAQ		운송	N	N	N	N		N	15970	-50	5	-0.31	82895930	5183	169.10	16110	16110	15960	20800	11220	16020	15993.81	2.98	0	-658	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1054	3.54	0.28	12	0.08	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	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
28	20240925	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15980	-40	5	-0.25	66280900	4143	135.17	16110	16110	15960	20800	11220	16020	15998.29	2.98	0	-470	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1055	3.54	0.28	12	0.06	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		196628	N	N	0	N	00	N
29	20240925	130143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16000	-20	5	-0.12	37953880	2371	77.36	16110	16110	15960	20800	11220	16020	16007.54	2.98	0	-241	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1056	3.54	0.28	12	0.04	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	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
30	20240925	120143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16000	-20	5	-0.12	23006350	1437	46.88	16110	16110	15960	20800	11220	16020	16009.99	2.98	0	-113	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1056	3.54	0.28	12	0.02	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	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
31	20240925	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16090	70	2	0.44	19917890	1244	40.59	16110	16110	15960	20800	11220	16020	16011.17	2.98	0	-73	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1062	3.56	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.74	15100	20240805	6.56	20300	-20.74	20240221	15100	6.56	20240805	20300	-20.74	20240221	15100	6.56	20240805	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
32	20240925	100143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16110	90	2	0.56	18005920	1125	36.70	16110	16110	15960	20800	11220	16020	16005.26	2.98	0	-64	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1063	3.57	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.64	15100	20240805	6.69	20300	-20.64	20240221	15100	6.69	20240805	20300	-20.64	20240221	15100	6.69	20240805	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
33	20240925	090143	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	10	2	0.06	176410	11	0.36	16110	16110	16030	20800	11220	16020	16037.27	2.98	0	-9	16120	16070	16040	15990	15960	16055	15975	66	4780	1000	11530	10	1	6600000	1058	3.55	0.28	12	0.00	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.03	N	003100	1000	66 억		196628	N	N	0	N	00	N
34	20240924	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16020	-60	5	-0.37	49159650	3065	66.79	16090	16090	16010	20900	11260	16080	16039.04	2.99	0	-889	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1057	3.55	0.28	12	0.05	4517.00	56338.00	20300	20240221	-21.08	15100	20240805	6.09	20300	-21.08	20240221	15100	6.09	20240805	20300	-21.08	20240221	15100	6.09	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
35	20240924	150141	57	100.00	KOSDAQ		운송	N	N	N	N		N	16010	-70	5	-0.44	41929400	2614	56.96	16090	16090	16010	20900	11260	16080	16040.32	2.99	0	-578	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1057	3.54	0.28	12	0.04	4517.00	56338.00	20300	20240221	-21.13	15100	20240805	6.03	20300	-21.13	20240221	15100	6.03	20240805	20300	-21.13	20240221	15100	6.03	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
36	20240924	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-50	5	-0.31	35887490	2237	48.75	16090	16090	16020	20900	11260	16080	16042.69	2.99	0	-280	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1058	3.55	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
37	20240924	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16040	-40	5	-0.25	33561290	2092	45.59	16090	16090	16020	20900	11260	16080	16042.68	2.99	0	-137	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1059	3.55	0.28	12	0.03	4517.00	56338.00	20300	20240221	-20.99	15100	20240805	6.23	20300	-20.99	20240221	15100	6.23	20240805	20300	-20.99	20240221	15100	6.23	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
38	20240924	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-50	5	-0.31	29810070	1858	40.49	16090	16090	16020	20900	11260	16080	16044.17	2.99	0	-112	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1058	3.55	0.28	12	0.03	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
39	20240924	110141	57	100.00	KOSDAQ		운송	N	N	N	N		N	16020	-60	5	-0.37	26183690	1632	35.56	16090	16090	16020	20900	11260	16080	16043.93	2.99	0	-90	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1057	3.55	0.28	12	0.02	4517.00	56338.00	20300	20240221	-21.08	15100	20240805	6.09	20300	-21.08	20240221	15100	6.09	20240805	20300	-21.08	20240221	15100	6.09	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
40	20240924	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16050	-30	5	-0.19	2650070	165	3.60	16090	16090	16020	20900	11260	16080	16061.03	2.99	0	-96	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1059	3.55	0.28	12	0.00	4517.00	56338.00	20300	20240221	-20.94	15100	20240805	6.29	20300	-20.94	20240221	15100	6.29	20240805	20300	-20.94	20240221	15100	6.29	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
41	20240924	090142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16080	0	3	0.00	0	0	0.00	0	0	0	20900	11260	16080	0.00	2.99	0	0	16233	16156	16063	15986	15893	16110	15940	66	4820	1000	11570	10	1	6600000	1061	3.56	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.79	15100	20240805	6.49	20300	-20.79	20240221	15100	6.49	20240805	20300	-20.79	20240221	15100	6.49	20240805	0.03	N	003100	1000	66 억		197517	N	N	0	N	00	N
42	20240923	160142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16080	-20	5	-0.12	73467320	4589	97.37	16100	16140	15970	20900	11270	16100	16009.39	2.99	0	217	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1061	3.56	0.29	12	0.07	4517.00	56338.00	20300	20240221	-20.79	15100	20240805	6.49	20300	-20.79	20240221	15100	6.49	20240805	20300	-20.79	20240221	15100	6.49	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
43	20240923	150142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-70	5	-0.43	70623890	4412	93.61	16100	16140	15970	20900	11270	16100	16007.23	2.99	0	386	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1058	3.55	0.28	12	0.07	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
44	20240923	140142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16020	-80	5	-0.50	65203290	4075	86.46	16100	16140	15970	20900	11270	16100	16000.81	2.99	0	493	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1057	3.55	0.28	12	0.06	4517.00	56338.00	20300	20240221	-21.08	15100	20240805	6.09	20300	-21.08	20240221	15100	6.09	20240805	20300	-21.08	20240221	15100	6.09	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
45	20240923	130142	57	100.00	KOSDAQ		운송	N	N	N	N		N	15970	-130	5	-0.81	55629410	3476	73.75	16100	16140	15970	20900	11270	16100	16003.86	2.99	0	517	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1054	3.54	0.28	12	0.05	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	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
46	20240923	120142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16060	-40	5	-0.25	6741340	420	8.91	16100	16140	16010	20900	11270	16100	16050.81	2.99	0	-68	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1060	3.56	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.89	15100	20240805	6.36	20300	-20.89	20240221	15100	6.36	20240805	20300	-20.89	20240221	15100	6.36	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
47	20240923	110142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16060	-40	5	-0.25	4910450	306	6.49	16100	16140	16010	20900	11270	16100	16047.22	2.99	0	-25	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1060	3.56	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.89	15100	20240805	6.36	20300	-20.89	20240221	15100	6.36	20240805	20300	-20.89	20240221	15100	6.36	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
48	20240923	100142	57	100.00	KOSDAQ		운송	N	N	N	N		N	16130	30	2	0.19	3801530	237	5.03	16100	16140	16010	20900	11270	16100	16040.21	2.99	0	-21	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1065	3.57	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.54	15100	20240805	6.82	20300	-20.54	20240221	15100	6.82	20240805	20300	-20.54	20240221	15100	6.82	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
49	20240923	090141	57	100.00	KOSDAQ		운송	N	N	N	N		N	16090	-10	5	-0.06	595690	37	0.79	16100	16100	16090	20900	11270	16100	16099.73	2.99	0	-5	16240	16170	16090	16020	15940	16205	16055	66	4800	1000	11590	10	1	6600000	1062	3.56	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.74	15100	20240805	6.56	20300	-20.74	20240221	15100	6.56	20240805	20300	-20.74	20240221	15100	6.56	20240805	0.03	N	003100	1000	66 억		197300	N	N	0	N	00	N
50	20240913	160138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16170	-30	5	-0.19	32371390	2004	55.93	16200	16210	16110	21050	11340	16200	16152.70	3.06	0	-89	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1067	3.58	0.29	12	0.03	4517.00	56338.00	20300	20240221	-20.34	15100	20240805	7.09	20300	-20.34	20240221	15100	7.09	20240805	20300	-20.34	20240221	15100	7.09	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
51	20240913	150139	57	100.00	KOSDAQ		운송	N	N	N	N		N	16160	-40	5	-0.25	29785030	1844	51.47	16200	16210	16110	21050	11340	16200	16152.40	3.06	0	-63	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1067	3.58	0.29	12	0.03	4517.00	56338.00	20300	20240221	-20.39	15100	20240805	7.02	20300	-20.39	20240221	15100	7.02	20240805	20300	-20.39	20240221	15100	7.02	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
52	20240913	140139	57	100.00	KOSDAQ		운송	N	N	N	N		N	16180	-20	5	-0.12	27570380	1707	47.64	16200	16210	16110	21050	11340	16200	16151.36	3.06	0	-63	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1068	3.58	0.29	12	0.03	4517.00	56338.00	20300	20240221	-20.30	15100	20240805	7.15	20300	-20.30	20240221	15100	7.15	20240805	20300	-20.30	20240221	15100	7.15	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
53	20240913	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16180	-20	5	-0.12	26049520	1613	45.02	16200	16210	16110	21050	11340	16200	16149.73	3.06	0	-54	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1068	3.58	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.30	15100	20240805	7.15	20300	-20.30	20240221	15100	7.15	20240805	20300	-20.30	20240221	15100	7.15	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
54	20240913	120139	57	100.00	KOSDAQ		운송	N	N	N	N		N	16190	-10	5	-0.06	23526000	1457	40.66	16200	16210	16110	21050	11340	16200	16146.88	3.06	0	-36	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1069	3.58	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.25	15100	20240805	7.22	20300	-20.25	20240221	15100	7.22	20240805	20300	-20.25	20240221	15100	7.22	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
55	20240913	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16140	-60	5	-0.37	20924440	1296	36.17	16200	16210	16110	21050	11340	16200	16145.40	3.06	0	-36	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1065	3.57	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.49	15100	20240805	6.89	20300	-20.49	20240221	15100	6.89	20240805	20300	-20.49	20240221	15100	6.89	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
56	20240913	100138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16140	-60	5	-0.37	6254410	387	10.80	16200	16210	16110	21050	11340	16200	16161.27	3.06	0	0	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1065	3.57	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.49	15100	20240805	6.89	20300	-20.49	20240221	15100	6.89	20240805	20300	-20.49	20240221	15100	6.89	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
57	20240913	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16190	-10	5	-0.06	194390	12	0.33	16200	16200	16190	21050	11340	16200	16199.17	3.06	0	-2	16326	16262	16156	16092	15986	16295	16125	66	4850	1000	11660	10	1	6600000	1069	3.58	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.25	15100	20240805	7.22	20300	-20.25	20240221	15100	7.22	20240805	20300	-20.25	20240221	15100	7.22	20240805	0.03	N	003100	1000	66 억		202008	N	N	0	N	00	N
58	20240912	160139	57	100.00	KOSDAQ		운송	N	N	N	N		N	16200	150	2	0.93	57668330	3583	31.62	16050	16220	16050	20850	11240	16050	16094.98	3.07	0	-324	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1069	3.59	0.29	12	0.05	4517.00	56338.00	20300	20240221	-20.20	15100	20240805	7.28	20300	-20.20	20240221	15100	7.28	20240805	20300	-20.20	20240221	15100	7.28	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
59	20240912	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16110	60	2	0.37	41749440	2596	22.91	16050	16220	16050	20850	11240	16050	16082.22	3.07	0	-262	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1063	3.57	0.29	12	0.04	4517.00	56338.00	20300	20240221	-20.64	15100	20240805	6.69	20300	-20.64	20240221	15100	6.69	20240805	20300	-20.64	20240221	15100	6.69	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
60	20240912	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16080	30	2	0.19	24259890	1507	13.30	16050	16220	16050	20850	11240	16050	16098.14	3.07	0	-253	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1061	3.56	0.29	12	0.02	4517.00	56338.00	20300	20240221	-20.79	15100	20240805	6.49	20300	-20.79	20240221	15100	6.49	20240805	20300	-20.79	20240221	15100	6.49	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
61	20240912	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16130	80	2	0.50	13396250	832	7.34	16050	16220	16050	20850	11240	16050	16101.26	3.07	0	-52	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1065	3.57	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.54	15100	20240805	6.82	20300	-20.54	20240221	15100	6.82	20240805	20300	-20.54	20240221	15100	6.82	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
62	20240912	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16140	90	2	0.56	4668030	290	2.56	16050	16220	16050	20850	11240	16050	16096.66	3.07	0	-33	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1065	3.57	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.49	15100	20240805	6.89	20300	-20.49	20240221	15100	6.89	20240805	20300	-20.49	20240221	15100	6.89	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
63	20240912	110138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16120	70	2	0.44	4522700	281	2.48	16050	16220	16050	20850	11240	16050	16095.02	3.07	0	-33	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1064	3.57	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.59	15100	20240805	6.75	20300	-20.59	20240221	15100	6.75	20240805	20300	-20.59	20240221	15100	6.75	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
64	20240912	100138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16140	90	2	0.56	3829340	238	2.10	16050	16220	16050	20850	11240	16050	16089.66	3.07	0	-33	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1065	3.57	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.49	15100	20240805	6.89	20300	-20.49	20240221	15100	6.89	20240805	20300	-20.49	20240221	15100	6.89	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
65	20240912	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16050	0	3	0.00	16050	1	0.01	16050	16050	16050	20850	11240	16050	16050.00	3.07	0	0	16356	16202	16076	15922	15796	16140	15860	66	4800	1000	11550	10	1	6600000	1059	3.55	0.28	12	0.00	4517.00	56338.00	20300	20240221	-20.94	15100	20240805	6.29	20300	-20.94	20240221	15100	6.29	20240805	20300	-20.94	20240221	15100	6.29	20240805	0.03	N	003100	1000	66 억		202839	N	N	0	N	00	N
66	20240911	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16050	-200	5	-1.23	181789520	11332	183.90	16190	16230	15950	21100	11380	16250	16042.14	3.15	0	-3171	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1059	3.55	0.28	12	0.17	4517.00	56338.00	20300	20240221	-20.94	15100	20240805	6.29	20300	-20.94	20240221	15100	6.29	20240805	20300	-20.94	20240221	15100	6.29	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
67	20240911	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16060	-190	5	-1.17	139721600	8706	141.29	16190	16230	15950	21100	11380	16250	16048.89	3.15	0	-2709	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1060	3.56	0.29	12	0.13	4517.00	56338.00	20300	20240221	-20.89	15100	20240805	6.36	20300	-20.89	20240221	15100	6.36	20240805	20300	-20.89	20240221	15100	6.36	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
68	20240911	140138	57	100.00	KOSDAQ		운송	N	N	N	N		N	15990	-260	5	-1.60	107334760	6681	108.42	16190	16230	15950	21100	11380	16250	16065.67	3.15	0	-2512	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1055	3.54	0.28	12	0.10	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	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
69	20240911	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-220	5	-1.35	51402300	3186	51.70	16190	16230	16030	21100	11380	16250	16133.80	3.15	0	-1243	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1058	3.55	0.28	12	0.05	4517.00	56338.00	20300	20240221	-21.03	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
70	20240911	120138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16100	-150	5	-0.92	49235610	3051	49.51	16190	16230	16060	21100	11380	16250	16137.53	3.15	0	-1111	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1063	3.56	0.29	12	0.05	4517.00	56338.00	20300	20240221	-20.69	15100	20240805	6.62	20300	-20.69	20240221	15100	6.62	20240805	20300	-20.69	20240221	15100	6.62	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
71	20240911	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16070	-180	5	-1.11	40770730	2524	40.96	16190	16230	16070	21100	11380	16250	16153.22	3.15	0	-785	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1061	3.56	0.29	12	0.04	4517.00	56338.00	20300	20240221	-20.84	15100	20240805	6.42	20300	-20.84	20240221	15100	6.42	20240805	20300	-20.84	20240221	15100	6.42	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
72	20240911	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16200	-50	5	-0.31	30905990	1911	31.01	16190	16230	16100	21100	11380	16250	16172.68	3.15	0	-366	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1069	3.59	0.29	12	0.03	4517.00	56338.00	20300	20240221	-20.20	15100	20240805	7.28	20300	-20.20	20240221	15100	7.28	20240805	20300	-20.20	20240221	15100	7.28	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
73	20240911	090138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16230	-20	5	-0.12	10312990	636	10.32	16190	16230	16160	21100	11380	16250	16215.39	3.15	0	-278	16576	16412	16196	16032	15816	16305	15925	66	4850	1000	11700	10	1	6600000	1071	3.59	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.05	15100	20240805	7.48	20300	-20.05	20240221	15100	7.48	20240805	20300	-20.05	20240221	15100	7.48	20240805	0.02	N	003100	1000	66 억		207799	N	N	0	N	00	N
74	20240910	160137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16250	-120	5	-0.73	99210240	6162	180.49	16360	16360	15980	21250	11460	16370	16098.66	3.18	0	-1542	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1073	3.60	0.29	12	0.09	4517.00	56338.00	20300	20240221	-19.95	15100	20240805	7.62	20300	-19.95	20240221	15100	7.62	20240805	20300	-19.95	20240221	15100	7.62	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
75	20240910	150138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16020	-350	5	-2.14	87928430	5462	159.99	16360	16360	15980	21250	11460	16370	16096.31	3.18	0	-1164	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1057	3.55	0.28	12	0.08	4517.00	56338.00	20300	20240221	-21.08	15100	20240805	6.09	20300	-21.08	20240221	15100	6.09	20240805	20300	-21.08	20240221	15100	6.09	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
76	20240910	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16000	-370	5	-2.26	68663210	4258	124.72	16360	16360	15990	21250	11460	16370	16123.50	3.18	0	-1078	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1056	3.54	0.28	12	0.06	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	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
77	20240910	130138	57	100.00	KOSDAQ		운송	N	N	N	N		N	16220	-150	5	-0.92	12716740	783	22.93	16360	16360	16190	21250	11460	16370	16234.47	3.18	0	-209	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1071	3.59	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.10	15100	20240805	7.42	20300	-20.10	20240221	15100	7.42	20240805	20300	-20.10	20240221	15100	7.42	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
78	20240910	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16230	-140	5	-0.86	12440870	766	22.44	16360	16360	16190	21250	11460	16370	16234.63	3.18	0	-205	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1071	3.59	0.29	12	0.01	4517.00	56338.00	20300	20240221	-20.05	15100	20240805	7.48	20300	-20.05	20240221	15100	7.48	20240805	20300	-20.05	20240221	15100	7.48	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
79	20240910	110137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16290	-80	5	-0.49	6533380	402	11.78	16360	16360	16190	21250	11460	16370	16239.89	3.18	0	-102	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1075	3.61	0.29	12	0.01	4517.00	56338.00	20300	20240221	-19.75	15100	20240805	7.88	20300	-19.75	20240221	15100	7.88	20240805	20300	-19.75	20240221	15100	7.88	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
80	20240910	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16210	-160	5	-0.98	4975700	306	8.96	16360	16360	16190	21250	11460	16370	16244.93	3.18	0	-66	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1070	3.59	0.29	12	0.00	4517.00	56338.00	20300	20240221	-20.15	15100	20240805	7.35	20300	-20.15	20240221	15100	7.35	20240805	20300	-20.15	20240221	15100	7.35	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
81	20240910	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16310	-60	5	-0.37	1161390	71	2.08	16360	16360	16310	21250	11460	16370	16343.33	3.18	0	-3	16776	16572	16166	15962	15556	16675	16065	66	4880	1000	11780	10	1	6600000	1076	3.61	0.29	12	0.00	4517.00	56338.00	20300	20240221	-19.66	15100	20240805	8.01	20300	-19.66	20240221	15100	8.01	20240805	20300	-19.66	20240221	15100	8.01	20240805	0.02	N	003100	1000	66 억		209891	N	N	0	N	00	N
82	20240909	160136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16370	240	2	1.49	54247020	3405	34.40	15840	16370	15760	20950	11300	16130	15931.58	3.19	0	-804	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1080	3.62	0.29	12	0.05	4517.00	56338.00	20400	20230901	-19.75	15100	20240805	8.41	20300	-19.36	20240221	15100	8.41	20240805	20300	-19.36	20240221	15100	8.41	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
83	20240909	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16020	-110	5	-0.68	42770990	2696	27.24	15840	16120	15760	20950	11300	16130	15864.61	3.19	0	-667	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1057	3.55	0.28	12	0.04	4517.00	56338.00	20400	20230901	-21.47	15100	20240805	6.09	20300	-21.08	20240221	15100	6.09	20240805	20300	-21.08	20240221	15100	6.09	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
84	20240909	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16030	-100	5	-0.62	41570850	2621	26.48	15840	16120	15760	20950	11300	16130	15860.68	3.19	0	-610	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1058	3.55	0.28	12	0.04	4517.00	56338.00	20400	20230901	-21.42	15100	20240805	6.16	20300	-21.03	20240221	15100	6.16	20240805	20300	-21.03	20240221	15100	6.16	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
85	20240909	130136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15940	-190	5	-1.18	34538680	2181	22.03	15840	16120	15760	20950	11300	16130	15836.17	3.19	0	-556	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1052	3.53	0.28	12	0.03	4517.00	56338.00	20400	20230901	-21.86	15100	20240805	5.56	20300	-21.48	20240221	15100	5.56	20240805	20300	-21.48	20240221	15100	5.56	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
86	20240909	120136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15970	-160	5	-0.99	33184140	2096	21.18	15840	16120	15760	20950	11300	16130	15832.13	3.19	0	-538	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1054	3.54	0.28	12	0.03	4517.00	56338.00	20400	20230901	-21.72	15100	20240805	5.76	20300	-21.33	20240221	15100	5.76	20240805	20300	-21.33	20240221	15100	5.76	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
87	20240909	110135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15940	-190	5	-1.18	29821530	1885	19.04	15840	16120	15760	20950	11300	16130	15820.44	3.19	0	-349	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1052	3.53	0.28	12	0.03	4517.00	56338.00	20400	20230901	-21.86	15100	20240805	5.56	20300	-21.48	20240221	15100	5.56	20240805	20300	-21.48	20240221	15100	5.56	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
88	20240909	100137	57	100.00	KOSDAQ		운송	N	N	N	N		N	15920	-210	5	-1.30	28039820	1773	17.91	15840	16120	15760	20950	11300	16130	15814.90	3.19	0	-294	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1051	3.52	0.28	12	0.03	4517.00	56338.00	20400	20230901	-21.96	15100	20240805	5.43	20300	-21.58	20240221	15100	5.43	20240805	20300	-21.58	20240221	15100	5.43	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
89	20240909	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15840	-290	5	-1.80	649440	41	0.41	15840	15840	15840	20950	11300	16130	15840.00	3.19	0	-7	16516	16322	16136	15942	15756	16230	15850	66	4820	1000	11610	10	1	6600000	1045	3.51	0.28	12	0.00	4517.00	56338.00	20400	20230901	-22.35	15100	20240805	4.90	20300	-21.97	20240221	15100	4.90	20240805	20300	-21.97	20240221	15100	4.90	20240805	0.02	N	003100	1000	66 억		210695	N	N	0	N	00	N
90	20240906	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16130	-70	5	-0.43	159210760	9898	1.88	16190	16330	15950	21050	11340	16200	16085.14	3.22	0	-1856	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1065	3.57	0.29	12	0.15	4517.00	56338.00	20400	20230901	-20.93	15100	20240805	6.82	20300	-20.54	20240221	15100	6.82	20240805	20300	-20.54	20240221	15100	6.82	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
91	20240906	150137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16060	-140	5	-0.86	151871980	9442	1.79	16190	16330	15950	21050	11340	16200	16084.73	3.22	0	-1826	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1060	3.56	0.29	12	0.14	4517.00	56338.00	20400	20230901	-21.27	15100	20240805	6.36	20300	-20.89	20240221	15100	6.36	20240805	20300	-20.89	20240221	15100	6.36	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
92	20240906	140137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16040	-160	5	-0.99	124823420	7754	1.47	16190	16330	15980	21050	11340	16200	16097.94	3.22	0	-1568	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1059	3.55	0.28	12	0.12	4517.00	56338.00	20400	20230901	-21.37	15100	20240805	6.23	20300	-20.99	20240221	15100	6.23	20240805	20300	-20.99	20240221	15100	6.23	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
93	20240906	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16090	-110	5	-0.68	116515660	7239	1.38	16190	16330	15980	21050	11340	16200	16095.55	3.22	0	-1463	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1062	3.56	0.29	12	0.11	4517.00	56338.00	20400	20230901	-21.13	15100	20240805	6.56	20300	-20.74	20240221	15100	6.56	20240805	20300	-20.74	20240221	15100	6.56	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
94	20240906	120135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15980	-220	5	-1.36	106331150	6603	1.25	16190	16330	15980	21050	11340	16200	16103.46	3.22	0	-1320	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1055	3.54	0.28	12	0.10	4517.00	56338.00	20400	20230901	-21.67	15100	20240805	5.83	20300	-21.28	20240221	15100	5.83	20240805	20300	-21.28	20240221	15100	5.83	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
95	20240906	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16150	-50	5	-0.31	88973370	5517	1.05	16190	16330	15980	21050	11340	16200	16127.13	3.22	0	-1140	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1066	3.58	0.29	12	0.08	4517.00	56338.00	20400	20230901	-20.83	15100	20240805	6.95	20300	-20.44	20240221	15100	6.95	20240805	20300	-20.44	20240221	15100	6.95	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
96	20240906	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16190	-10	5	-0.06	36595960	2267	0.43	16190	16330	16040	21050	11340	16200	16142.90	3.22	0	-290	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1069	3.58	0.29	12	0.03	4517.00	56338.00	20400	20230901	-20.64	15100	20240805	7.22	20300	-20.25	20240221	15100	7.22	20240805	20300	-20.25	20240221	15100	7.22	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
97	20240906	090136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16200	0	3	0.00	0	0	0.00	0	0	0	21050	11340	16200	0.00	3.22	0	0	16493	16346	16113	15966	15733	16230	15850	66	4850	1000	11660	10	1	6600000	1069	3.59	0.29	12	0.00	4517.00	56338.00	20400	20230901	-20.59	15100	20240805	7.28	20300	-20.20	20240221	15100	7.28	20240805	20300	-20.20	20240221	15100	7.28	20240805	0.02	N	003100	1000	66 억		212551	N	N	0	N	00	N
98	20240905	160135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16200	10	2	0.06	167785480	10434	137.36	16230	16260	15880	21000	11340	16190	16080.65	3.27	0	-3220	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1069	3.59	0.29	12	0.16	4517.00	56338.00	20400	20230901	-20.59	15100	20240805	7.28	20300	-20.20	20240221	15100	7.28	20240805	20300	-20.20	20240221	15100	7.28	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
99	20240905	150136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16240	50	2	0.31	166701230	10367	136.48	16230	16260	15880	21000	11340	16190	16079.99	3.27	0	-3189	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1072	3.60	0.29	12	0.16	4517.00	56338.00	20400	20230901	-20.39	15100	20240805	7.55	20300	-20.00	20240221	15100	7.55	20240805	20300	-20.00	20240221	15100	7.55	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
100	20240905	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16160	-30	5	-0.19	125033990	7793	102.59	16230	16230	15880	21000	11340	16190	16044.40	3.27	0	-2853	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1067	3.58	0.29	12	0.12	4517.00	56338.00	20400	20230901	-20.78	15100	20240805	7.02	20300	-20.39	20240221	15100	7.02	20240805	20300	-20.39	20240221	15100	7.02	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
101	20240905	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15910	-280	5	-1.73	64554740	4033	53.09	16230	16230	15880	21000	11340	16190	16006.63	3.27	0	-976	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1050	3.52	0.28	12	0.06	4517.00	56338.00	20400	20230901	-22.01	15100	20240805	5.36	20300	-21.63	20240221	15100	5.36	20240805	20300	-21.63	20240221	15100	5.36	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
102	20240905	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	15960	-230	5	-1.42	51030000	3185	41.93	16230	16230	15880	21000	11340	16190	16021.98	3.27	0	-436	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1053	3.53	0.28	12	0.05	4517.00	56338.00	20400	20230901	-21.76	15100	20240805	5.70	20300	-21.38	20240221	15100	5.70	20240805	20300	-21.38	20240221	15100	5.70	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
103	20240905	110136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16100	-90	5	-0.56	31895330	1984	26.12	16230	16230	16000	21000	11340	16190	16076.28	3.27	0	-320	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1063	3.56	0.29	12	0.03	4517.00	56338.00	20400	20230901	-21.08	15100	20240805	6.62	20300	-20.69	20240221	15100	6.62	20240805	20300	-20.69	20240221	15100	6.62	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
104	20240905	100135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16210	20	2	0.12	7359510	455	5.99	16230	16230	16050	21000	11340	16190	16174.75	3.27	0	-253	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1070	3.59	0.29	12	0.01	4517.00	56338.00	20400	20230901	-20.54	15100	20240805	7.35	20300	-20.15	20240221	15100	7.35	20240805	20300	-20.15	20240221	15100	7.35	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
105	20240905	090137	57	100.00	KOSDAQ		운송	N	N	N	N		N	16110	-80	5	-0.49	923510	57	0.75	16230	16230	16110	21000	11340	16190	16201.93	3.27	0	-18	16430	16310	16070	15950	15710	16370	16010	66	4810	1000	11650	10	1	6600000	1063	3.57	0.29	12	0.00	4517.00	56338.00	20400	20230901	-21.03	15100	20240805	6.69	20300	-20.64	20240221	15100	6.69	20240805	20300	-20.64	20240221	15100	6.69	20240805	0.02	N	003100	1000	66 억		215771	N	N	0	N	00	N
106	20240904	160134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16190	-110	5	-0.67	121440990	7596	194.67	16100	16190	15830	21150	11410	16300	15987.49	3.28	0	-1069	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1069	3.58	0.29	12	0.12	4517.00	56338.00	20400	20230901	-20.64	15100	20240805	7.22	20300	-20.25	20240221	15100	7.22	20240805	20300	-20.25	20240221	15100	7.22	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
107	20240904	150135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15830	-470	5	-2.88	107994960	6763	173.32	16100	16150	15830	21150	11410	16300	15968.50	3.28	0	-890	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1045	3.50	0.28	12	0.10	4517.00	56338.00	20400	20230901	-22.40	15100	20240805	4.83	20300	-22.02	20240221	15100	4.83	20240805	20300	-22.02	20240221	15100	4.83	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
108	20240904	140136	57	100.00	KOSDAQ		운송	N	N	N	N		N	15880	-420	5	-2.58	81936100	5123	131.29	16100	16150	15880	21150	11410	16300	15993.77	3.28	0	-1052	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1048	3.52	0.28	12	0.08	4517.00	56338.00	20400	20230901	-22.16	15100	20240805	5.17	20300	-21.77	20240221	15100	5.17	20240805	20300	-21.77	20240221	15100	5.17	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
109	20240904	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	15950	-350	5	-2.15	66110030	4128	105.79	16100	16150	15950	21150	11410	16300	16015.03	3.28	0	-772	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1053	3.53	0.28	12	0.06	4517.00	56338.00	20400	20230901	-21.81	15100	20240805	5.63	20300	-21.43	20240221	15100	5.63	20240805	20300	-21.43	20240221	15100	5.63	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
110	20240904	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	15980	-320	5	-1.96	54784040	3419	87.62	16100	16150	15970	21150	11410	16300	16023.41	3.28	0	-612	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1055	3.54	0.28	12	0.05	4517.00	56338.00	20400	20230901	-21.67	15100	20240805	5.83	20300	-21.28	20240221	15100	5.83	20240805	20300	-21.28	20240221	15100	5.83	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
111	20240904	110134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16010	-290	5	-1.78	48362680	3018	77.34	16100	16150	15970	21150	11410	16300	16024.74	3.28	0	-678	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1057	3.54	0.28	12	0.05	4517.00	56338.00	20400	20230901	-21.52	15100	20240805	6.03	20300	-21.13	20240221	15100	6.03	20240805	20300	-21.13	20240221	15100	6.03	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
112	20240904	100136	57	100.00	KOSDAQ		운송	N	N	N	N		N	16140	-160	5	-0.98	14878990	926	23.73	16100	16150	16000	21150	11410	16300	16068.02	3.28	0	-399	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1065	3.57	0.29	12	0.01	4517.00	56338.00	20400	20230901	-20.88	15100	20240805	6.89	20300	-20.49	20240221	15100	6.89	20240805	20300	-20.49	20240221	15100	6.89	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
113	20240904	090135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16060	-240	5	-1.47	3074820	191	4.89	16100	16100	16060	21150	11410	16300	16098.53	3.28	0	-166	16586	16442	16326	16182	16066	16385	16125	66	4850	1000	11730	10	1	6600000	1060	3.56	0.29	12	0.00	4517.00	56338.00	20400	20230901	-21.27	15100	20240805	6.36	20300	-20.89	20240221	15100	6.36	20240805	20300	-20.89	20240221	15100	6.36	20240805	0.02	N	003100	1000	66 억		216670	N	N	0	N	00	N
114	20240903	160133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16300	-20	5	-0.12	63785720	3902	125.47	16320	16470	16210	21200	11430	16320	16346.93	3.30	0	-1356	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1076	3.61	0.29	12	0.06	4517.00	56338.00	20400	20230901	-20.10	15100	20240805	7.95	20300	-19.70	20240221	15100	7.95	20240805	20300	-19.70	20240221	15100	7.95	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
115	20240903	150134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16230	-90	5	-0.55	56414850	3448	110.87	16320	16470	16230	21200	11430	16320	16361.62	3.30	0	-908	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1071	3.59	0.29	12	0.05	4517.00	56338.00	20400	20230901	-20.44	15100	20240805	7.48	20300	-20.05	20240221	15100	7.48	20240805	20300	-20.05	20240221	15100	7.48	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
116	20240903	140134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16300	-20	5	-0.12	46820140	2858	91.90	16320	16470	16300	21200	11430	16320	16382.13	3.30	0	-448	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1076	3.61	0.29	12	0.04	4517.00	56338.00	20400	20230901	-20.10	15100	20240805	7.95	20300	-19.70	20240221	15100	7.95	20240805	20300	-19.70	20240221	15100	7.95	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
117	20240903	130134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16360	40	2	0.25	40852440	2492	80.13	16320	16470	16300	21200	11430	16320	16393.43	3.30	0	-127	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1080	3.62	0.29	12	0.04	4517.00	56338.00	20400	20230901	-19.80	15100	20240805	8.34	20300	-19.41	20240221	15100	8.34	20240805	20300	-19.41	20240221	15100	8.34	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
118	20240903	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16340	20	2	0.12	39595900	2415	77.65	16320	16470	16300	21200	11430	16320	16395.82	3.30	0	-78	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1078	3.62	0.29	12	0.04	4517.00	56338.00	20400	20230901	-19.90	15100	20240805	8.21	20300	-19.51	20240221	15100	8.21	20240805	20300	-19.51	20240221	15100	8.21	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
119	20240903	110133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16320	0	3	0.00	36119800	2202	70.80	16320	16470	16300	21200	11430	16320	16403.18	3.30	0	-61	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1077	3.61	0.29	12	0.03	4517.00	56338.00	20400	20230901	-20.00	15100	20240805	8.08	20300	-19.61	20240221	15100	8.08	20240805	20300	-19.61	20240221	15100	8.08	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
120	20240903	100133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16450	130	2	0.80	35956280	2192	70.48	16320	16470	16300	21200	11430	16320	16403.41	3.30	0	-52	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1086	3.64	0.29	12	0.03	4517.00	56338.00	20400	20230901	-19.36	15100	20240805	8.94	20300	-18.97	20240221	15100	8.94	20240805	20300	-18.97	20240221	15100	8.94	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
121	20240903	090133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16320	0	3	0.00	0	0	0.00	0	0	0	21200	11430	16320	0.00	3.30	0	0	16600	16460	16280	16140	15960	16370	16050	66	4880	1000	11750	10	1	6600000	1077	3.61	0.29	12	0.00	4517.00	56338.00	20400	20230901	-20.00	15100	20240805	8.08	20300	-19.61	20240221	15100	8.08	20240805	20300	-19.61	20240221	15100	8.08	20240805	0.02	N	003100	1000	66 억		218026	N	N	0	N	00	N
122	20240902	160133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16320	20	2	0.12	50721550	3110	60.93	16420	16420	16100	21150	11410	16300	16309.18	3.32	0	-858	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1077	3.61	0.29	12	0.05	4517.00	56338.00	20400	20230901	-20.00	15100	20240805	8.08	20300	-19.61	20240221	15100	8.08	20240805	20300	-19.61	20240221	15100	8.08	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
123	20240902	150133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16300	0	3	0.00	47936850	2939	57.58	16420	16420	16100	21150	11410	16300	16310.60	3.32	0	-718	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1076	3.61	0.29	12	0.04	4517.00	56338.00	20400	20230901	-20.10	15100	20240805	7.95	20300	-19.70	20240221	15100	7.95	20240805	20300	-19.70	20240221	15100	7.95	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
124	20240902	140134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16310	10	2	0.06	45646780	2798	54.82	16420	16420	16100	21150	11410	16300	16314.07	3.32	0	-618	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1076	3.61	0.29	12	0.04	4517.00	56338.00	20400	20230901	-20.05	15100	20240805	8.01	20300	-19.66	20240221	15100	8.01	20240805	20300	-19.66	20240221	15100	8.01	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
125	20240902	130135	57	100.00	KOSDAQ		운송	N	N	N	N		N	16320	20	2	0.12	43304170	2654	52.00	16420	16420	16100	21150	11410	16300	16316.57	3.32	0	-511	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1077	3.61	0.29	12	0.04	4517.00	56338.00	20400	20230901	-20.00	15100	20240805	8.08	20300	-19.61	20240221	15100	8.08	20240805	20300	-19.61	20240221	15100	8.08	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
126	20240902	120134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16250	-50	5	-0.31	39295760	2408	47.18	16420	16420	16100	21150	11410	16300	16318.84	3.32	0	-415	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1073	3.60	0.29	12	0.04	4517.00	56338.00	20400	20230901	-20.34	15100	20240805	7.62	20300	-19.95	20240221	15100	7.62	20240805	20300	-19.95	20240221	15100	7.62	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
127	20240902	110134	57	100.00	KOSDAQ		운송	N	N	N	N		N	16280	-20	5	-0.12	28256250	1730	33.89	16420	16420	16100	21150	11410	16300	16333.09	3.32	0	-405	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1074	3.60	0.29	12	0.03	4517.00	56338.00	20400	20230901	-20.20	15100	20240805	7.81	20300	-19.80	20240221	15100	7.81	20240805	20300	-19.80	20240221	15100	7.81	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
128	20240902	100133	57	100.00	KOSDAQ		운송	N	N	N	N		N	16340	40	2	0.25	19153870	1173	22.98	16420	16420	16100	21150	11410	16300	16328.96	3.32	0	-368	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1078	3.62	0.29	12	0.02	4517.00	56338.00	20400	20230901	-19.90	15100	20240805	8.21	20300	-19.51	20240221	15100	8.21	20240805	20300	-19.51	20240221	15100	8.21	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N
129	20240902	090132	57	100.00	KOSDAQ		운송	N	N	N	N		N	16420	120	2	0.74	1687840	103	2.02	16420	16420	16100	21150	11410	16300	16386.80	3.32	0	-11	16380	16340	16280	16240	16180	16310	16210	66	4850	1000	11730	10	1	6600000	1084	3.64	0.29	12	0.00	4517.00	56338.00	20400	20230901	-19.51	15100	20240805	8.74	20300	-19.11	20240221	15100	8.74	20240805	20300	-19.11	20240221	15100	8.74	20240805	0.02	N	003100	1000	66 억		218884	N	N	0	N	00	N