KissMeData/124560/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160844	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3650	195	2	5.64	4162434505	1155938	716.24	3440	3680	3440	4490	2420	3455	3600.86	1.48	0	131917	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1402	5.76	0.70	12	3.01	634.00	5212.00	5290	20240117	-31.00	2915	20231027	25.21	5290	-31.00	20240117	3125	16.80	20240325	5290	-31.00	20240117	2915	25.21	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
3	20240531	150842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3620	165	2	4.78	3973751520	1104026	684.07	3440	3680	3440	4490	2420	3455	3599.33	1.48	0	129449	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1391	5.71	0.69	12	2.87	634.00	5212.00	5290	20240117	-31.57	2915	20231027	24.19	5290	-31.57	20240117	3125	15.84	20240325	5290	-31.57	20240117	2915	24.19	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
4	20240531	140842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3645	190	2	5.50	3422009070	951877	589.80	3440	3680	3440	4490	2420	3455	3595.01	1.48	0	125061	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1400	5.75	0.70	12	2.48	634.00	5212.00	5290	20240117	-31.10	2915	20231027	25.04	5290	-31.10	20240117	3125	16.64	20240325	5290	-31.10	20240117	2915	25.04	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
5	20240531	130846	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3630	175	2	5.07	2921051030	814420	504.63	3440	3655	3440	4490	2420	3455	3586.66	1.48	0	119269	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1395	5.73	0.70	12	2.12	634.00	5212.00	5290	20240117	-31.38	2915	20231027	24.53	5290	-31.38	20240117	3125	16.16	20240325	5290	-31.38	20240117	2915	24.53	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
6	20240531	120851	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3630	175	2	5.07	2599642245	725975	449.83	3440	3645	3440	4490	2420	3455	3580.90	1.48	0	111861	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1395	5.73	0.70	12	1.89	634.00	5212.00	5290	20240117	-31.38	2915	20231027	24.53	5290	-31.38	20240117	3125	16.16	20240325	5290	-31.38	20240117	2915	24.53	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
7	20240531	110846	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3595	140	2	4.05	1793565720	502977	311.65	3440	3615	3440	4490	2420	3455	3565.90	1.48	0	109044	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1381	5.67	0.69	12	1.31	634.00	5212.00	5290	20240117	-32.04	2915	20231027	23.33	5290	-32.04	20240117	3125	15.04	20240325	5290	-32.04	20240117	2915	23.33	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
8	20240531	100845	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3560	105	2	3.04	1252933220	352137	218.19	3440	3590	3440	4490	2420	3455	3558.08	1.48	0	93657	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1368	5.62	0.68	12	0.92	634.00	5212.00	5290	20240117	-32.70	2915	20231027	22.13	5290	-32.70	20240117	3125	13.92	20240325	5290	-32.70	20240117	2915	22.13	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
9	20240531	090845	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3520	65	2	1.88	139112250	39579	24.52	3440	3545	3440	4490	2420	3455	3514.80	1.48	0	9139	3558	3506	3468	3416	3378	3487	3397	38	1035	100	2480	5	1	38416584	1352	5.55	0.68	12	0.10	634.00	5212.00	5290	20240117	-33.46	2915	20231027	20.75	5290	-33.46	20240117	3125	12.64	20240325	5290	-33.46	20240117	2915	20.75	20231027	4.52	N	124560	100	38 억		567010	N	N	0	N	00	N
10	20240530	160840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-10	5	-0.29	557313375	160760	114.59	3495	3520	3430	4500	2430	3465	3466.76	1.56	0	-35373	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1327	5.45	0.66	12	0.42	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
11	20240530	150842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-15	5	-0.43	541752195	156254	111.38	3495	3520	3430	4500	2430	3465	3467.13	1.56	0	-34271	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1325	5.44	0.66	12	0.41	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
12	20240530	140841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-10	5	-0.29	435898530	125547	89.49	3495	3520	3430	4500	2430	3465	3471.99	1.56	0	-29546	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1327	5.45	0.66	12	0.33	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
13	20240530	130842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3490	25	2	0.72	387825230	111623	79.56	3495	3520	3430	4500	2430	3465	3474.42	1.56	0	-25727	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1341	5.50	0.67	12	0.29	634.00	5212.00	5290	20240117	-34.03	2915	20231027	19.73	5290	-34.03	20240117	3125	11.68	20240325	5290	-34.03	20240117	2915	19.73	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
14	20240530	120840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-10	5	-0.29	284457830	81815	58.32	3495	3520	3430	4500	2430	3465	3476.84	1.56	0	-24771	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1327	5.45	0.66	12	0.21	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
15	20240530	110841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	-5	5	-0.14	259810680	74701	53.25	3495	3520	3430	4500	2430	3465	3478.01	1.56	0	-21947	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1329	5.46	0.66	12	0.19	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
16	20240530	100841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3470	5	2	0.14	222337755	63849	45.51	3495	3520	3430	4500	2430	3465	3482.24	1.56	0	-20276	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1333	5.47	0.67	12	0.17	634.00	5212.00	5290	20240117	-34.40	2915	20231027	19.04	5290	-34.40	20240117	3125	11.04	20240325	5290	-34.40	20240117	2915	19.04	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
17	20240530	090842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3470	5	2	0.14	7147570	2058	1.47	3495	3495	3430	4500	2430	3465	3473.07	1.56	0	-357	3568	3516	3473	3421	3378	3495	3400	38	1035	100	2490	5	1	38416584	1333	5.47	0.67	12	0.01	634.00	5212.00	5290	20240117	-34.40	2915	20231027	19.04	5290	-34.40	20240117	3125	11.04	20240325	5290	-34.40	20240117	2915	19.04	20231027	4.55	N	124560	100	38 억		598807	N	N	0	N	00	N
18	20240529	160834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	-45	5	-1.28	482406155	138852	72.39	3510	3525	3430	4560	2460	3510	3474.25	1.58	0	-7545	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1331	5.47	0.66	12	0.36	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
19	20240529	150833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	-50	5	-1.42	463383685	133356	69.52	3510	3525	3430	4560	2460	3510	3474.79	1.58	0	-5292	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1329	5.46	0.66	12	0.35	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
20	20240529	140834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-55	5	-1.57	388055170	111508	58.13	3510	3525	3450	4560	2460	3510	3480.07	1.58	0	-4461	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1327	5.45	0.66	12	0.29	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
21	20240529	130837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	-45	5	-1.28	375394030	107853	56.22	3510	3525	3450	4560	2460	3510	3480.61	1.58	0	-1729	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1331	5.47	0.66	12	0.28	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
22	20240529	120839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	-45	5	-1.28	330216670	94800	49.42	3510	3525	3455	4560	2460	3510	3483.30	1.58	0	-747	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1331	5.47	0.66	12	0.25	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
23	20240529	110836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3490	-20	5	-0.57	257407645	73811	38.48	3510	3525	3455	4560	2460	3510	3487.39	1.58	0	-1733	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1341	5.50	0.67	12	0.19	634.00	5212.00	5290	20240117	-34.03	2915	20231027	19.73	5290	-34.03	20240117	3125	11.68	20240325	5290	-34.03	20240117	2915	19.73	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
24	20240529	100834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3490	-20	5	-0.57	201818860	57901	30.18	3510	3525	3455	4560	2460	3510	3485.59	1.58	0	-7982	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1341	5.50	0.67	12	0.15	634.00	5212.00	5290	20240117	-34.03	2915	20231027	19.73	5290	-34.03	20240117	3125	11.68	20240325	5290	-34.03	20240117	2915	19.73	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
25	20240529	090831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3495	-15	5	-0.43	41538100	11849	6.18	3510	3525	3490	4560	2460	3510	3505.62	1.58	0	-6557	3580	3545	3505	3470	3430	3562	3487	38	1050	100	2520	5	1	38416584	1343	5.51	0.67	12	0.03	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	4.73	N	124560	100	38 억		605985	N	N	0	N	00	N
26	20240528	160828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3510	50	2	1.45	670828550	191821	62.79	3465	3540	3465	4495	2425	3460	3497.15	1.43	0	55952	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1348	5.54	0.67	12	0.50	634.00	5212.00	5290	20240117	-33.65	2915	20231027	20.41	5290	-33.65	20240117	3125	12.32	20240325	5290	-33.65	20240117	2915	20.41	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
27	20240528	150831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	40	2	1.16	645551740	184612	60.43	3465	3540	3465	4495	2425	3460	3496.80	1.43	0	54939	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1345	5.52	0.67	12	0.48	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
28	20240528	140832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	40	2	1.16	603744600	172680	56.53	3465	3540	3465	4495	2425	3460	3496.32	1.43	0	52991	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1345	5.52	0.67	12	0.45	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
29	20240528	130829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	40	2	1.16	573760180	164118	53.72	3465	3540	3465	4495	2425	3460	3496.02	1.43	0	50381	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1345	5.52	0.67	12	0.43	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
30	20240528	120829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3495	35	2	1.01	530803520	151875	49.72	3465	3540	3465	4495	2425	3460	3495.00	1.43	0	42682	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1343	5.51	0.67	12	0.40	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
31	20240528	110814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3510	50	2	1.45	461715755	132133	43.25	3465	3540	3465	4495	2425	3460	3494.33	1.43	0	34832	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1348	5.54	0.67	12	0.34	634.00	5212.00	5290	20240117	-33.65	2915	20231027	20.41	5290	-33.65	20240117	3125	12.32	20240325	5290	-33.65	20240117	2915	20.41	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
32	20240528	100830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3470	10	2	0.29	288944760	82652	27.06	3465	3540	3465	4495	2425	3460	3495.92	1.43	0	15836	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1333	5.47	0.67	12	0.22	634.00	5212.00	5290	20240117	-34.40	2915	20231027	19.04	5290	-34.40	20240117	3125	11.04	20240325	5290	-34.40	20240117	2915	19.04	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
33	20240528	090831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3515	55	2	1.59	147060865	42031	13.76	3465	3540	3465	4495	2425	3460	3498.87	1.43	0	14543	3586	3522	3456	3392	3326	3490	3360	38	1035	100	2490	5	1	38416584	1350	5.54	0.67	12	0.11	634.00	5212.00	5290	20240117	-33.55	2915	20231027	20.58	5290	-33.55	20240117	3125	12.48	20240325	5290	-33.55	20240117	2915	20.58	20231027	4.76	N	124560	100	38 억		550528	N	N	0	N	00	N
34	20240527	160819	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	85	2	2.52	1052231220	304068	227.04	3470	3520	3390	4385	2365	3375	3460.52	1.41	0	7941	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1329	5.46	0.66	12	0.79	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
35	20240527	150831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	65	2	1.93	1021353065	295137	220.37	3470	3520	3390	4385	2365	3375	3460.61	1.41	0	7941	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1322	5.43	0.66	12	0.77	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
36	20240527	140828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	85	2	2.52	981430415	283549	211.72	3470	3520	3390	4385	2365	3375	3461.24	1.41	0	2325	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1329	5.46	0.66	12	0.74	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
37	20240527	130828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	75	2	2.22	909364230	262644	196.11	3470	3520	3390	4385	2365	3375	3462.35	1.41	0	3610	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1325	5.44	0.66	12	0.68	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
38	20240527	120829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	85	2	2.52	881209480	254476	190.01	3470	3520	3390	4385	2365	3375	3462.84	1.41	0	4997	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1329	5.46	0.66	12	0.66	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
39	20240527	110828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	75	2	2.22	559745170	162326	121.20	3470	3470	3390	4385	2365	3375	3448.28	1.41	0	16046	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1325	5.44	0.66	12	0.42	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
40	20240527	100826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	90	2	2.67	366498670	106384	79.43	3470	3470	3390	4385	2365	3375	3445.06	1.41	0	24643	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1331	5.47	0.66	12	0.28	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
41	20240527	090827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	80	2	2.37	113451150	33048	24.68	3470	3470	3390	4385	2365	3375	3432.94	1.41	0	6681	3451	3412	3361	3322	3271	3432	3342	38	1010	100	2430	5	1	38416584	1327	5.45	0.66	12	0.09	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.75	N	124560	100	38 억		542729	N	N	0	N	00	N
42	20240524	160743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3375	40	2	1.20	450637585	133705	158.42	3310	3400	3310	4335	2335	3335	3370.39	1.46	0	-17763	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1297	5.32	0.65	12	0.35	634.00	5212.00	5290	20240117	-36.20	2915	20231027	15.78	5290	-36.20	20240117	3125	8.00	20240325	5290	-36.20	20240117	2915	15.78	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
43	20240524	150743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3370	35	2	1.05	379664930	112566	133.38	3310	3400	3310	4335	2335	3335	3372.82	1.46	0	-24912	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1295	5.32	0.65	12	0.29	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
44	20240524	140748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3370	35	2	1.05	315619545	93504	110.79	3310	3400	3310	4335	2335	3335	3375.47	1.46	0	-26272	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1295	5.32	0.65	12	0.24	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
45	20240524	130744	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3365	30	2	0.90	295633595	87559	103.75	3310	3400	3310	4335	2335	3335	3376.39	1.46	0	-27966	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1293	5.31	0.65	12	0.23	634.00	5212.00	5290	20240117	-36.39	2915	20231027	15.44	5290	-36.39	20240117	3125	7.68	20240325	5290	-36.39	20240117	2915	15.44	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
46	20240524	120746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3385	50	2	1.50	292454570	86617	102.63	3310	3400	3310	4335	2335	3335	3376.41	1.46	0	-27655	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1300	5.34	0.65	12	0.23	634.00	5212.00	5290	20240117	-36.01	2915	20231027	16.12	5290	-36.01	20240117	3125	8.32	20240325	5290	-36.01	20240117	2915	16.12	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
47	20240524	110743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3395	60	2	1.80	271406770	80414	95.28	3310	3400	3310	4335	2335	3335	3375.12	1.46	0	-27550	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1304	5.35	0.65	12	0.21	634.00	5212.00	5290	20240117	-35.82	2915	20231027	16.47	5290	-35.82	20240117	3125	8.64	20240325	5290	-35.82	20240117	2915	16.47	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
48	20240524	100750	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3345	10	2	0.30	56775880	17023	20.17	3310	3365	3310	4335	2335	3335	3335.25	1.46	0	-1006	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1285	5.28	0.64	12	0.04	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
49	20240524	090744	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3330	-5	5	-0.15	12493585	3743	4.43	3310	3365	3310	4335	2335	3335	3337.85	1.46	0	-1466	3425	3380	3350	3305	3275	3402	3327	38	1000	100	2400	5	1	38416584	1279	5.25	0.64	12	0.01	634.00	5212.00	5290	20240117	-37.05	2915	20231027	14.24	5290	-37.05	20240117	3125	6.56	20240325	5290	-37.05	20240117	2915	14.24	20231027	4.71	N	124560	100	38 억		560495	N	N	0	N	00	N
50	20240523	160742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3335	-10	5	-0.30	282258680	84397	26.56	3320	3395	3320	4345	2345	3345	3344.42	1.45	0	1606	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1281	5.26	0.64	12	0.22	634.00	5212.00	5290	20240117	-36.96	2915	20231027	14.41	5290	-36.96	20240117	3125	6.72	20240325	5290	-36.96	20240117	2915	14.41	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
51	20240523	150746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3340	-5	5	-0.15	259549105	77591	24.42	3320	3395	3320	4345	2345	3345	3345.09	1.45	0	1082	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1283	5.27	0.64	12	0.20	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	3125	6.88	20240325	5290	-36.86	20240117	2915	14.58	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
52	20240523	140748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3335	-10	5	-0.30	228249080	68210	21.47	3320	3395	3320	4345	2345	3345	3346.27	1.45	0	-127	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1281	5.26	0.64	12	0.18	634.00	5212.00	5290	20240117	-36.96	2915	20231027	14.41	5290	-36.96	20240117	3125	6.72	20240325	5290	-36.96	20240117	2915	14.41	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
53	20240523	130746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3340	-5	5	-0.15	183138705	54692	17.21	3320	3395	3320	4345	2345	3345	3348.55	1.45	0	-2220	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1283	5.27	0.64	12	0.14	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	3125	6.88	20240325	5290	-36.86	20240117	2915	14.58	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
54	20240523	120742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3340	-5	5	-0.15	156638900	46781	14.72	3320	3395	3320	4345	2345	3345	3348.34	1.45	0	-1687	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1283	5.27	0.64	12	0.12	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	3125	6.88	20240325	5290	-36.86	20240117	2915	14.58	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
55	20240523	110741	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3350	5	2	0.15	99097950	29547	9.30	3320	3395	3320	4345	2345	3345	3353.91	1.45	0	-3143	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1287	5.28	0.64	12	0.08	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
56	20240523	100743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3375	30	2	0.90	74451315	22194	6.99	3320	3395	3320	4345	2345	3345	3354.57	1.45	0	891	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1297	5.32	0.65	12	0.06	634.00	5212.00	5290	20240117	-36.20	2915	20231027	15.78	5290	-36.20	20240117	3125	8.00	20240325	5290	-36.20	20240117	2915	15.78	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
57	20240523	090746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3345	0	3	0.00	5396050	1621	0.51	3320	3345	3320	4345	2345	3345	3328.84	1.45	0	-115	3525	3435	3375	3285	3225	3405	3255	38	1000	100	2400	5	1	38416584	1285	5.28	0.64	12	0.00	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	4.69	N	124560	100	38 억		558836	N	N	0	N	00	N
58	20240522	160735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3345	-90	5	-2.62	1062606320	315710	157.41	3435	3465	3315	4465	2405	3435	3365.77	1.34	0	40285	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1285	5.28	0.64	12	0.82	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
59	20240522	150741	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3350	-85	5	-2.47	1006652710	298953	149.06	3435	3465	3315	4465	2405	3435	3367.26	1.34	0	44628	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1287	5.28	0.64	12	0.78	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
60	20240522	140742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3370	-65	5	-1.89	907311525	269265	134.25	3435	3465	3315	4465	2405	3435	3369.59	1.34	0	47339	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1295	5.32	0.65	12	0.70	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
61	20240522	130738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3370	-65	5	-1.89	816922210	242382	120.85	3435	3465	3315	4465	2405	3435	3370.39	1.34	0	48123	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1295	5.32	0.65	12	0.63	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
62	20240522	120832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3370	-65	5	-1.89	788520725	233974	116.66	3435	3465	3315	4465	2405	3435	3370.12	1.34	0	51020	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1295	5.32	0.65	12	0.61	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
63	20240522	110743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3365	-70	5	-2.04	751155595	222882	111.13	3435	3465	3315	4465	2405	3435	3370.19	1.34	0	50340	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1293	5.31	0.65	12	0.58	634.00	5212.00	5290	20240117	-36.39	2915	20231027	15.44	5290	-36.39	20240117	3125	7.68	20240325	5290	-36.39	20240117	2915	15.44	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
64	20240522	100741	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3380	-55	5	-1.60	653463590	193902	96.68	3435	3465	3315	4465	2405	3435	3370.07	1.34	0	45587	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1298	5.33	0.65	12	0.50	634.00	5212.00	5290	20240117	-36.11	2915	20231027	15.95	5290	-36.11	20240117	3125	8.16	20240325	5290	-36.11	20240117	2915	15.95	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
65	20240522	090742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	15	2	0.44	12397425	3608	1.80	3435	3465	3430	4465	2405	3435	3436.09	1.34	0	166	3548	3491	3463	3406	3378	3477	3392	38	1030	100	2470	5	1	38416584	1325	5.44	0.66	12	0.01	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.70	N	124560	100	38 억		516070	N	N	0	N	00	N
66	20240521	160732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3435	-60	5	-1.72	694438515	200287	63.26	3490	3520	3435	4540	2450	3495	3467.22	1.39	0	-18605	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1320	5.42	0.66	12	0.52	634.00	5212.00	5290	20240117	-35.07	2915	20231027	17.84	5290	-35.07	20240117	3125	9.92	20240325	5290	-35.07	20240117	2915	17.84	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
67	20240521	150738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	-55	5	-1.57	665600940	191895	60.61	3490	3520	3435	4540	2450	3495	3468.57	1.39	0	-17112	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1322	5.43	0.66	12	0.50	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
68	20240521	140737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-40	5	-1.14	603691555	173915	54.93	3490	3520	3440	4540	2450	3495	3471.19	1.39	0	-10485	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1327	5.45	0.66	12	0.45	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
69	20240521	130738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	-55	5	-1.57	579375300	166872	52.71	3490	3520	3440	4540	2450	3495	3471.97	1.39	0	-8891	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1322	5.43	0.66	12	0.43	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
70	20240521	120738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-45	5	-1.29	486447780	139939	44.20	3490	3520	3450	4540	2450	3495	3476.14	1.39	0	-8002	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1325	5.44	0.66	12	0.36	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
71	20240521	110737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3470	-25	5	-0.72	381905930	109682	34.64	3490	3520	3450	4540	2450	3495	3481.94	1.39	0	-8266	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1333	5.47	0.67	12	0.29	634.00	5212.00	5290	20240117	-34.40	2915	20231027	19.04	5290	-34.40	20240117	3125	11.04	20240325	5290	-34.40	20240117	2915	19.04	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
72	20240521	100737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	5	2	0.14	325358650	93458	29.52	3490	3520	3450	4540	2450	3495	3481.34	1.39	0	-5769	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1345	5.52	0.67	12	0.24	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
73	20240521	090734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3495	0	3	0.00	50642405	14495	4.58	3490	3520	3485	4540	2450	3495	3493.78	1.39	0	-3701	3625	3560	3495	3430	3365	3592	3462	38	1045	100	2510	5	1	38416584	1343	5.51	0.67	12	0.04	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	4.73	N	124560	100	38 억		534276	N	N	0	N	00	N
74	20240517	160738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	5	2	0.15	399781350	115922	76.29	3435	3485	3415	4475	2415	3445	3448.71	1.30	0	-4424	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1325	5.44	0.66	12	0.30	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
75	20240517	150741	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3445	0	3	0.00	378360385	109700	72.19	3435	3485	3415	4475	2415	3445	3449.05	1.30	0	-2988	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1323	5.43	0.66	12	0.29	634.00	5212.00	5290	20240117	-34.88	2915	20231027	18.18	5290	-34.88	20240117	3125	10.24	20240325	5290	-34.88	20240117	2915	18.18	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
76	20240517	140734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3435	-10	5	-0.29	327501580	94885	62.44	3435	3485	3415	4475	2415	3445	3451.56	1.30	0	-1134	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1320	5.42	0.66	12	0.25	634.00	5212.00	5290	20240117	-35.07	2915	20231027	17.84	5290	-35.07	20240117	3125	9.92	20240325	5290	-35.07	20240117	2915	17.84	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
77	20240517	130728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3420	-25	5	-0.73	288506725	83487	54.94	3435	3485	3415	4475	2415	3445	3455.71	1.30	0	1564	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1314	5.39	0.66	12	0.22	634.00	5212.00	5290	20240117	-35.35	2915	20231027	17.32	5290	-35.35	20240117	3125	9.44	20240325	5290	-35.35	20240117	2915	17.32	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
78	20240517	120729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3435	-10	5	-0.29	236131940	68190	44.87	3435	3485	3435	4475	2415	3445	3462.85	1.30	0	3925	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1320	5.42	0.66	12	0.18	634.00	5212.00	5290	20240117	-35.07	2915	20231027	17.84	5290	-35.07	20240117	3125	9.92	20240325	5290	-35.07	20240117	2915	17.84	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
79	20240517	110730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	10	2	0.29	208262330	60087	39.54	3435	3485	3435	4475	2415	3445	3466.01	1.30	0	7032	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1327	5.45	0.66	12	0.16	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
80	20240517	100725	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3475	30	2	0.87	166086105	47896	31.52	3435	3485	3435	4475	2415	3445	3467.64	1.30	0	9011	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1335	5.48	0.67	12	0.12	634.00	5212.00	5290	20240117	-34.31	2915	20231027	19.21	5290	-34.31	20240117	3125	11.20	20240325	5290	-34.31	20240117	2915	19.21	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
81	20240517	090730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3485	40	2	1.16	29812540	8602	5.66	3435	3485	3435	4475	2415	3445	3465.77	1.30	0	5158	3505	3475	3455	3425	3405	3465	3415	38	1030	100	2480	5	1	38416584	1339	5.50	0.67	12	0.02	634.00	5212.00	5290	20240117	-34.12	2915	20231027	19.55	5290	-34.12	20240117	3125	11.52	20240325	5290	-34.12	20240117	2915	19.55	20231027	4.83	N	124560	100	38 억		499663	N	N	0	N	00	N
82	20240516	160723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3445	-15	5	-0.43	519517575	150724	38.36	3460	3485	3435	4495	2425	3460	3446.83	1.32	0	-7239	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1323	5.43	0.66	12	0.39	634.00	5212.00	5290	20240117	-34.88	2915	20231027	18.18	5290	-34.88	20240117	3125	10.24	20240325	5290	-34.88	20240117	2915	18.18	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
83	20240516	150722	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-10	5	-0.29	476318750	138177	35.17	3460	3485	3435	4495	2425	3460	3447.16	1.32	0	-9384	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1325	5.44	0.66	12	0.36	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
84	20240516	140728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	-20	5	-0.58	398810970	115664	29.44	3460	3485	3435	4495	2425	3460	3448.01	1.32	0	-11184	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1322	5.43	0.66	12	0.30	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
85	20240516	130723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-10	5	-0.29	382650240	110973	28.24	3460	3485	3435	4495	2425	3460	3448.14	1.32	0	-11668	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1325	5.44	0.66	12	0.29	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
86	20240516	120721	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	-20	5	-0.58	318197165	92226	23.47	3460	3485	3435	4495	2425	3460	3450.19	1.32	0	-13297	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1322	5.43	0.66	12	0.24	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
87	20240516	110720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3445	-15	5	-0.43	259885640	75266	19.16	3460	3485	3435	4495	2425	3460	3452.90	1.32	0	-13512	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1323	5.43	0.66	12	0.20	634.00	5212.00	5290	20240117	-34.88	2915	20231027	18.18	5290	-34.88	20240117	3125	10.24	20240325	5290	-34.88	20240117	2915	18.18	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
88	20240516	100722	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	0	3	0.00	213605865	61853	15.74	3460	3485	3435	4495	2425	3460	3453.44	1.32	0	-11530	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1329	5.46	0.66	12	0.16	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
89	20240516	090723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3475	15	2	0.43	51977850	15011	3.82	3460	3485	3440	4495	2425	3460	3462.65	1.32	0	8049	3586	3522	3461	3397	3336	3492	3367	38	1035	100	2490	5	1	38416584	1335	5.48	0.67	12	0.04	634.00	5212.00	5290	20240117	-34.31	2915	20231027	19.21	5290	-34.31	20240117	3125	11.20	20240325	5290	-34.31	20240117	2915	19.21	20231027	4.82	N	124560	100	38 억		507196	N	N	0	N	00	N
90	20240514	160731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	-35	5	-1.00	1345853440	390064	140.92	3475	3525	3400	4540	2450	3495	3450.06	1.04	0	97485	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1329	5.46	0.66	12	1.02	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
91	20240514	150733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3445	-50	5	-1.43	1208339010	350277	126.55	3475	3525	3400	4540	2450	3495	3449.67	1.04	0	101508	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1323	5.43	0.66	12	0.91	634.00	5212.00	5290	20240117	-34.88	2915	20231027	18.18	5290	-34.88	20240117	3125	10.24	20240325	5290	-34.88	20240117	2915	18.18	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
92	20240514	140731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3425	-70	5	-2.00	1114746255	323071	116.72	3475	3525	3400	4540	2450	3495	3450.47	1.04	0	90167	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1316	5.40	0.66	12	0.84	634.00	5212.00	5290	20240117	-35.26	2915	20231027	17.50	5290	-35.26	20240117	3125	9.60	20240325	5290	-35.26	20240117	2915	17.50	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
93	20240514	130733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3475	-20	5	-0.57	355031395	101473	36.66	3475	3525	3470	4540	2450	3495	3498.78	1.04	0	-9516	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1335	5.48	0.67	12	0.26	634.00	5212.00	5290	20240117	-34.31	2915	20231027	19.21	5290	-34.31	20240117	3125	11.20	20240325	5290	-34.31	20240117	2915	19.21	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
94	20240514	120730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3490	-5	5	-0.14	297656775	84979	30.70	3475	3525	3470	4540	2450	3495	3502.71	1.04	0	-1501	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1341	5.50	0.67	12	0.22	634.00	5212.00	5290	20240117	-34.03	2915	20231027	19.73	5290	-34.03	20240117	3125	11.68	20240325	5290	-34.03	20240117	2915	19.73	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
95	20240514	110731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	5	2	0.14	273102865	77955	28.16	3475	3525	3470	4540	2450	3495	3503.34	1.04	0	86	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1345	5.52	0.67	12	0.20	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
96	20240514	100729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3520	25	2	0.72	202891975	57901	20.92	3475	3525	3470	4540	2450	3495	3504.12	1.04	0	5233	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1352	5.55	0.68	12	0.15	634.00	5212.00	5290	20240117	-33.46	2915	20231027	20.75	5290	-33.46	20240117	3125	12.64	20240325	5290	-33.46	20240117	2915	20.75	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
97	20240514	090730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3495	0	3	0.00	33170565	9520	3.44	3475	3505	3470	4540	2450	3495	3484.30	1.04	0	920	3585	3540	3490	3445	3395	3515	3420	38	1045	100	2510	5	1	38416584	1343	5.51	0.67	12	0.02	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	4.78	N	124560	100	38 억		401330	N	N	0	N	00	N
98	20240513	160729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3495	-20	5	-0.57	958973610	275950	80.67	3530	3535	3440	4565	2465	3515	3475.15	1.11	0	-32082	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1343	5.51	0.67	12	0.72	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
99	20240513	150731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	-55	5	-1.56	901132515	259343	75.81	3530	3535	3440	4565	2465	3515	3474.67	1.11	0	-34197	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1329	5.46	0.66	12	0.68	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
100	20240513	140731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	-15	5	-0.43	825768480	237636	69.47	3530	3535	3440	4565	2465	3515	3474.93	1.11	0	-25185	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1345	5.52	0.67	12	0.62	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
101	20240513	130724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3510	-5	5	-0.14	756645795	217840	63.68	3530	3535	3440	4565	2465	3515	3473.40	1.11	0	-21374	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1348	5.54	0.67	12	0.57	634.00	5212.00	5290	20240117	-33.65	2915	20231027	20.41	5290	-33.65	20240117	3125	12.32	20240325	5290	-33.65	20240117	2915	20.41	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
102	20240513	120729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-65	5	-1.85	685681490	197401	57.71	3530	3535	3445	4565	2465	3515	3473.55	1.11	0	-24224	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1325	5.44	0.66	12	0.51	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
103	20240513	110728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-60	5	-1.71	617001125	177526	51.90	3530	3535	3445	4565	2465	3515	3475.55	1.11	0	-35042	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1327	5.45	0.66	12	0.46	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
104	20240513	100728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	-60	5	-1.71	351453915	101008	29.53	3530	3535	3445	4565	2465	3515	3479.47	1.11	0	-28489	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1327	5.45	0.66	12	0.26	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
105	20240513	090730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3495	-20	5	-0.57	103769145	29588	8.65	3530	3535	3490	4565	2465	3515	3507.14	1.11	0	-15396	3575	3545	3495	3465	3415	3560	3480	38	1050	100	2530	5	1	38416584	1343	5.51	0.67	12	0.08	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	4.76	N	124560	100	38 억		426144	N	N	1	N	00	N
106	20240510	160707	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3515	50	2	1.44	1189438350	340316	251.17	3445	3525	3445	4500	2430	3465	3494.90	1.01	0	36699	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1350	5.54	0.67	12	0.89	634.00	5212.00	5290	20240117	-33.55	2915	20231027	20.58	5290	-33.55	20240117	3125	12.48	20240325	5290	-33.55	20240117	2915	20.58	20231027	4.77	N	124560	100	38 억		387839	N	N	1	N	00	N
107	20240510	150713	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3505	40	2	1.15	1125369340	322062	237.70	3445	3525	3445	4500	2430	3465	3494.26	1.01	0	37301	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1347	5.53	0.67	12	0.84	634.00	5212.00	5290	20240117	-33.74	2915	20231027	20.24	5290	-33.74	20240117	3125	12.16	20240325	5290	-33.74	20240117	2915	20.24	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
108	20240510	140717	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	35	2	1.01	973575155	278791	205.76	3445	3525	3445	4500	2430	3465	3492.13	1.01	0	40655	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1345	5.52	0.67	12	0.73	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
109	20240510	130709	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3490	25	2	0.72	835449645	239277	176.60	3445	3525	3445	4500	2430	3465	3491.56	1.01	0	28461	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1341	5.50	0.67	12	0.62	634.00	5212.00	5290	20240117	-34.03	2915	20231027	19.73	5290	-34.03	20240117	3125	11.68	20240325	5290	-34.03	20240117	2915	19.73	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
110	20240510	120706	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	35	2	1.01	801372620	229501	169.38	3445	3525	3445	4500	2430	3465	3491.80	1.01	0	27635	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1345	5.52	0.67	12	0.60	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
111	20240510	110710	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3500	35	2	1.01	671038375	192186	141.84	3445	3525	3445	4500	2430	3465	3491.61	1.01	0	29303	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1345	5.52	0.67	12	0.50	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
112	20240510	100710	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3485	20	2	0.58	455250865	130339	96.20	3445	3525	3445	4500	2430	3465	3492.82	1.01	0	25797	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1339	5.50	0.67	12	0.34	634.00	5212.00	5290	20240117	-34.12	2915	20231027	19.55	5290	-34.12	20240117	3125	11.52	20240325	5290	-34.12	20240117	2915	19.55	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
113	20240510	090710	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3475	10	2	0.29	50305645	14537	10.73	3445	3480	3445	4500	2430	3465	3460.52	1.01	0	5849	3521	3492	3456	3427	3391	3507	3442	38	1035	100	2490	5	1	38416584	1335	5.48	0.67	12	0.04	634.00	5212.00	5290	20240117	-34.31	2915	20231027	19.21	5290	-34.31	20240117	3125	11.20	20240325	5290	-34.31	20240117	2915	19.21	20231027	4.77	N	124560	100	38 억		387839	N	N	10	N	00	N
114	20240509	160723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	10	2	0.29	465899715	134737	56.05	3445	3485	3420	4490	2420	3455	3457.83	1.04	0	-13402	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1331	5.47	0.66	12	0.35	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.78	N	124560	100	38 억		400944	N	N	10	N	00	N
115	20240509	150724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	-15	5	-0.43	448457075	129676	53.95	3445	3485	3420	4490	2420	3455	3458.29	1.04	0	-14466	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1322	5.43	0.66	12	0.34	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
116	20240509	140649	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-5	5	-0.14	409906500	118479	49.29	3445	3485	3420	4490	2420	3455	3459.74	1.04	0	-13024	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1325	5.44	0.66	12	0.31	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
117	20240509	130711	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-5	5	-0.14	379101300	109543	45.57	3445	3485	3420	4490	2420	3455	3460.75	1.04	0	-12522	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1325	5.44	0.66	12	0.29	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
118	20240509	120711	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	10	2	0.29	339665405	98112	40.82	3445	3485	3420	4490	2420	3455	3462.02	1.04	0	-8663	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1331	5.47	0.66	12	0.26	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
119	20240509	110659	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3450	-5	5	-0.14	304651890	87959	36.59	3445	3485	3420	4490	2420	3455	3463.57	1.04	0	-9777	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1325	5.44	0.66	12	0.23	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
120	20240509	100703	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3460	5	2	0.14	192962120	55718	23.18	3445	3480	3420	4490	2420	3455	3463.19	1.04	0	-6459	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1329	5.46	0.66	12	0.15	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
121	20240509	090659	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	10	2	0.29	33490365	9707	4.04	3445	3475	3420	4490	2420	3455	3450.13	1.04	0	4220	3555	3505	3430	3380	3305	3530	3405	38	1035	100	2480	5	1	38416584	1331	5.47	0.66	12	0.03	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.78	N	124560	100	38 억		400944	N	N	3	N	00	N
122	20240508	160655	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3455	85	2	2.52	811248975	236393	162.04	3370	3480	3355	4380	2360	3370	3431.79	0.85	0	72571	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1327	5.45	0.66	12	0.62	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
123	20240508	150701	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3440	70	2	2.08	771107115	224750	154.06	3370	3480	3355	4380	2360	3370	3431.02	0.85	0	72862	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1322	5.43	0.66	12	0.59	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
124	20240508	140654	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3430	60	2	1.78	726828005	211821	145.20	3370	3480	3355	4380	2360	3370	3431.40	0.85	0	68602	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1318	5.41	0.66	12	0.55	634.00	5212.00	5290	20240117	-35.16	2915	20231027	17.67	5290	-35.16	20240117	3125	9.76	20240325	5290	-35.16	20240117	2915	17.67	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
125	20240508	130651	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3420	50	2	1.48	673298980	196179	134.48	3370	3480	3355	4380	2360	3370	3432.14	0.85	0	64816	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1314	5.39	0.66	12	0.51	634.00	5212.00	5290	20240117	-35.35	2915	20231027	17.32	5290	-35.35	20240117	3125	9.44	20240325	5290	-35.35	20240117	2915	17.32	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
126	20240508	120654	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3415	45	2	1.34	652523525	190101	130.31	3370	3480	3355	4380	2360	3370	3432.59	0.85	0	64116	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1312	5.39	0.66	12	0.49	634.00	5212.00	5290	20240117	-35.44	2915	20231027	17.15	5290	-35.44	20240117	3125	9.28	20240325	5290	-35.44	20240117	2915	17.15	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
127	20240508	110731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3415	45	2	1.34	636524350	185414	127.10	3370	3480	3355	4380	2360	3370	3433.07	0.85	0	62601	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1312	5.39	0.66	12	0.48	634.00	5212.00	5290	20240117	-35.44	2915	20231027	17.15	5290	-35.44	20240117	3125	9.28	20240325	5290	-35.44	20240117	2915	17.15	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
128	20240508	100701	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3465	95	2	2.82	396629125	115215	78.98	3370	3480	3355	4380	2360	3370	3442.67	0.85	0	32658	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1331	5.47	0.66	12	0.30	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
129	20240508	090702	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3385	15	2	0.45	29546790	8743	5.99	3370	3405	3355	4380	2360	3370	3379.76	0.85	0	5751	3396	3382	3356	3342	3316	3390	3350	38	1010	100	2420	5	1	38416584	1300	5.34	0.65	12	0.02	634.00	5212.00	5290	20240117	-36.01	2915	20231027	16.12	5290	-36.01	20240117	3125	8.32	20240325	5290	-36.01	20240117	2915	16.12	20231027	4.77	N	124560	100	38 억		327339	N	N	3	N	00	N
130	20240503	160714	57	100.00	KOSDAQ		운송	N	N	N	N		N	3355	45	2	1.36	465334665	139070	172.79	3310	3375	3310	4300	2320	3310	3346.07	0.84	0	-5912	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1289	5.29	0.64	12	0.36	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	4.84	N	124560	100	38 억		321207	N	N	2	N	00	N
131	20240503	150714	57	100.00	KOSDAQ		운송	N	N	N	N		N	3350	40	2	1.21	443041810	132420	164.53	3310	3375	3310	4300	2320	3310	3345.75	0.84	0	-6185	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1287	5.28	0.64	12	0.34	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
132	20240503	140715	57	100.00	KOSDAQ		운송	N	N	N	N		N	3345	35	2	1.06	402393525	120289	149.45	3310	3375	3310	4300	2320	3310	3345.24	0.84	0	-5243	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1285	5.28	0.64	12	0.31	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
133	20240503	130716	57	100.00	KOSDAQ		운송	N	N	N	N		N	3345	35	2	1.06	329745665	98544	122.44	3310	3375	3310	4300	2320	3310	3346.20	0.84	0	-5628	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1285	5.28	0.64	12	0.26	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
134	20240503	120712	57	100.00	KOSDAQ		운송	N	N	N	N		N	3340	30	2	0.91	286499700	85604	106.36	3310	3375	3310	4300	2320	3310	3346.83	0.84	0	-667	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1283	5.27	0.64	12	0.22	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	3125	6.88	20240325	5290	-36.86	20240117	2915	14.58	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
135	20240503	110711	57	100.00	KOSDAQ		운송	N	N	N	N		N	3345	35	2	1.06	244712445	73117	90.84	3310	3375	3310	4300	2320	3310	3346.90	0.84	0	3220	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1285	5.28	0.64	12	0.19	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
136	20240503	100708	57	100.00	KOSDAQ		운송	N	N	N	N		N	3355	45	2	1.36	177733865	53117	66.00	3310	3375	3310	4300	2320	3310	3346.13	0.84	0	9533	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1289	5.29	0.64	12	0.14	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
137	20240503	090708	57	100.00	KOSDAQ		운송	N	N	N	N		N	3325	15	2	0.45	12428150	3739	4.65	3310	3335	3310	4300	2320	3310	3324.20	0.84	0	2512	3343	3326	3308	3291	3273	3327	3292	38	990	100	2380	5	1	38416584	1277	5.24	0.64	12	0.01	634.00	5212.00	5290	20240117	-37.15	2915	20231027	14.07	5290	-37.15	20240117	3125	6.40	20240325	5290	-37.15	20240117	2915	14.07	20231027	4.84	N	124560	100	38 억		321207	N	N	0	N	00	N
138	20240502	160703	57	100.00	KOSDAQ		운송	N	N	N	N		N	3310	0	3	0.00	265175290	80160	59.48	3310	3325	3290	4300	2320	3310	3308.07	0.86	0	-10611	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1272	5.22	0.64	12	0.21	634.00	5212.00	5290	20240117	-37.43	2915	20231027	13.55	5290	-37.43	20240117	3125	5.92	20240325	5290	-37.43	20240117	2915	13.55	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
139	20240502	150708	57	100.00	KOSDAQ		운송	N	N	N	N		N	3315	5	2	0.15	235768495	71269	52.88	3310	3325	3290	4300	2320	3310	3308.15	0.86	0	-10880	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1274	5.23	0.64	12	0.19	634.00	5212.00	5290	20240117	-37.33	2915	20231027	13.72	5290	-37.33	20240117	3125	6.08	20240325	5290	-37.33	20240117	2915	13.72	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
140	20240502	140704	57	100.00	KOSDAQ		운송	N	N	N	N		N	3305	-5	5	-0.15	200584110	60650	45.00	3310	3325	3290	4300	2320	3310	3307.24	0.86	0	-9877	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1270	5.21	0.63	12	0.16	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	3125	5.76	20240325	5290	-37.52	20240117	2915	13.38	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
141	20240502	130702	57	100.00	KOSDAQ		운송	N	N	N	N		N	3300	-10	5	-0.30	164512705	49739	36.91	3310	3325	3290	4300	2320	3310	3307.52	0.86	0	-9299	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1268	5.21	0.63	12	0.13	634.00	5212.00	5290	20240117	-37.62	2915	20231027	13.21	5290	-37.62	20240117	3125	5.60	20240325	5290	-37.62	20240117	2915	13.21	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
142	20240502	120700	57	100.00	KOSDAQ		운송	N	N	N	N		N	3305	-5	5	-0.15	136218870	41166	30.54	3310	3325	3290	4300	2320	3310	3309.01	0.86	0	-9294	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1270	5.21	0.63	12	0.11	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	3125	5.76	20240325	5290	-37.52	20240117	2915	13.38	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
143	20240502	110700	57	100.00	KOSDAQ		운송	N	N	N	N		N	3295	-15	5	-0.45	129695420	39188	29.08	3310	3325	3290	4300	2320	3310	3309.57	0.86	0	-9129	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1266	5.20	0.63	12	0.10	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	3125	5.44	20240325	5290	-37.71	20240117	2915	13.04	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
144	20240502	100658	57	100.00	KOSDAQ		운송	N	N	N	N		N	3320	10	2	0.30	83156195	25105	18.63	3310	3325	3295	4300	2320	3310	3312.34	0.86	0	-572	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1275	5.24	0.64	12	0.07	634.00	5212.00	5290	20240117	-37.24	2915	20231027	13.89	5290	-37.24	20240117	3125	6.24	20240325	5290	-37.24	20240117	2915	13.89	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N
145	20240502	090658	57	100.00	KOSDAQ		운송	N	N	N	N		N	3320	10	2	0.30	17841920	5389	4.00	3310	3325	3295	4300	2320	3310	3310.80	0.86	0	-8	3356	3332	3306	3282	3256	3345	3295	38	990	100	2380	5	1	38416584	1275	5.24	0.64	12	0.01	634.00	5212.00	5290	20240117	-37.24	2915	20231027	13.89	5290	-37.24	20240117	3125	6.24	20240325	5290	-37.24	20240117	2915	13.89	20231027	4.89	N	124560	100	38 억		330254	N	N	3	N	00	N