KissMeData/024800/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	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	0	3	0.00	18824590	8809	183.83	2150	2160	2115	2785	1505	2145	2136.97	0.18	0	-66	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	795	1.42	0.18	12	0.02	1509.00	11755.00	2600	20230524	-17.50	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
3	20240531	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-15	5	-0.70	17474320	8178	170.66	2150	2160	2115	2785	1505	2145	2136.75	0.18	0	-99	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	789	1.41	0.18	12	0.02	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
4	20240531	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-5	5	-0.23	11115110	5184	108.18	2150	2160	2130	2785	1505	2145	2144.12	0.18	0	-99	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	793	1.42	0.18	12	0.01	1509.00	11755.00	2600	20230524	-17.69	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2505	-14.57	20230620	1868	14.56	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
5	20240531	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	10	2	0.47	10269175	4789	99.94	2150	2155	2130	2785	1505	2145	2144.33	0.18	0	-91	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	798	1.43	0.18	12	0.01	1509.00	11755.00	2600	20230524	-17.12	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2505	-13.97	20230620	1868	15.36	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
6	20240531	120358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-15	5	-0.70	4235010	1981	41.34	2150	2150	2130	2785	1505	2145	2137.81	0.18	0	-84	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	789	1.41	0.18	12	0.01	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
7	20240531	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	5	2	0.23	2205675	1030	21.49	2150	2150	2130	2785	1505	2145	2141.43	0.18	0	-84	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2600	20230524	-17.31	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2505	-14.17	20230620	1868	15.10	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
8	20240531	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-10	5	-0.47	1412590	658	13.73	2150	2150	2130	2785	1505	2145	2146.79	0.18	0	-81	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	791	1.41	0.18	12	0.00	1509.00	11755.00	2600	20230524	-17.88	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2505	-14.77	20230620	1868	14.29	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
9	20240531	090356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	0	3	0.00	1087880	506	10.56	2150	2150	2145	2785	1505	2145	2149.96	0.18	0	-79	2168	2156	2133	2121	2098	2162	2127	185	640	500	1540	5	1	37051812	795	1.42	0.18	12	0.00	1509.00	11755.00	2600	20230524	-17.50	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.44	N	024800	500	185 억		65903	N	N	0	N	00	N
10	20240530	160353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	20	2	0.94	10193365	4792	30.77	2110	2145	2110	2760	1490	2125	2127.16	0.18	0	-376	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	795	1.42	0.18	12	0.01	1509.00	11755.00	2600	20230524	-17.50	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
11	20240530	150354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	5	2	0.24	8687910	4090	26.27	2110	2145	2110	2760	1490	2125	2124.18	0.18	0	-377	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.01	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
12	20240530	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	5	2	0.24	8666610	4080	26.20	2110	2145	2110	2760	1490	2125	2124.17	0.18	0	-377	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.01	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
13	20240530	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	10	2	0.47	2856915	1347	8.65	2110	2145	2110	2760	1490	2125	2120.95	0.18	0	-9	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.00	1509.00	11755.00	2600	20230524	-17.88	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2505	-14.77	20230620	1868	14.29	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
14	20240530	120355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	5	2	0.24	2418115	1141	7.33	2110	2145	2110	2760	1490	2125	2119.29	0.18	0	-5	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
15	20240530	110355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	5	2	0.24	2068795	977	6.27	2110	2145	2110	2760	1490	2125	2117.50	0.18	0	-1	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
16	20240530	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	0	3	0.00	1587160	750	4.82	2110	2125	2110	2760	1490	2125	2116.21	0.18	0	0	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2600	20230524	-18.27	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2505	-15.17	20230620	1868	13.76	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
17	20240530	090355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.18	0	0	2165	2145	2130	2110	2095	2137	2102	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2600	20230524	-18.27	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2505	-15.17	20230620	1868	13.76	20231004	0.44	N	024800	500	185 억		66279	N	N	0	N	00	N
18	20240529	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-25	5	-1.16	33036575	15571	111.91	2150	2150	2115	2795	1505	2150	2121.65	0.18	0	-778	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	787	1.41	0.18	12	0.04	1509.00	11755.00	2600	20230524	-18.27	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2505	-15.17	20230620	1868	13.76	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
19	20240529	150352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-30	5	-1.40	25755560	12138	87.24	2150	2150	2115	2795	1505	2150	2121.89	0.18	0	-469	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	785	1.40	0.18	12	0.03	1509.00	11755.00	2600	20230524	-18.46	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2505	-15.37	20230620	1868	13.49	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
20	20240529	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	-35	5	-1.63	22557050	10627	76.38	2150	2150	2115	2795	1505	2150	2122.62	0.18	0	-469	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	784	1.40	0.18	12	0.03	1509.00	11755.00	2600	20230524	-18.65	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2505	-15.57	20230620	1868	13.22	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
21	20240529	130352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-20	5	-0.93	11729190	5509	39.59	2150	2150	2115	2795	1505	2150	2129.10	0.18	0	-469	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	789	1.41	0.18	12	0.01	1509.00	11755.00	2600	20230524	-18.08	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2505	-14.97	20230620	1868	14.03	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
22	20240529	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-10	5	-0.47	7684970	3604	25.90	2150	2150	2120	2795	1505	2150	2132.34	0.18	0	-469	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	793	1.42	0.18	12	0.01	1509.00	11755.00	2600	20230524	-17.69	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2505	-14.57	20230620	1868	14.56	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
23	20240529	110351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-25	5	-1.16	7682830	3603	25.89	2150	2150	2120	2795	1505	2150	2132.34	0.18	0	-469	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	787	1.41	0.18	12	0.01	1509.00	11755.00	2600	20230524	-18.27	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2505	-15.17	20230620	1868	13.76	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
24	20240529	100351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	5088735	2385	17.14	2150	2150	2120	2795	1505	2150	2133.64	0.18	0	-469	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.01	1509.00	11755.00	2600	20230524	-17.50	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
25	20240529	090349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	15045	7	0.05	2150	2150	2145	2795	1505	2150	2149.29	0.18	0	-1	2213	2181	2158	2126	2103	2170	2115	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.00	1509.00	11755.00	2600	20230524	-17.50	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.43	N	024800	500	185 억		67057	N	N	0	N	00	N
26	20240528	160349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-15	5	-0.69	29801145	13914	72.29	2190	2190	2135	2810	1520	2165	2141.20	0.18	0	-79	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.04	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2505	-14.17	20230620	1868	15.10	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
27	20240528	150351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-20	5	-0.92	24999495	11677	60.67	2190	2190	2135	2810	1520	2165	2140.92	0.18	0	-108	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	795	1.42	0.18	12	0.03	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
28	20240528	140351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-20	5	-0.92	23557730	11005	57.18	2190	2190	2135	2810	1520	2165	2140.64	0.18	0	-63	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	795	1.42	0.18	12	0.03	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2505	-14.37	20230620	1868	14.83	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
29	20240528	130350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	-10	5	-0.46	22396275	10464	54.37	2190	2190	2135	2810	1520	2165	2140.32	0.18	0	-63	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.03	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2505	-13.97	20230620	1868	15.36	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
30	20240528	120351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-25	5	-1.15	9849825	4601	23.91	2190	2190	2135	2810	1520	2165	2140.80	0.18	0	-63	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	793	1.42	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.32	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2505	-14.57	20230620	1868	14.56	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
31	20240528	110347	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	-10	5	-0.46	5108555	2386	12.40	2190	2190	2135	2810	1520	2165	2141.05	0.18	0	-63	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2505	-13.97	20230620	1868	15.36	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
32	20240528	100351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-5	5	-0.23	466555	216	1.12	2190	2190	2150	2810	1520	2165	2159.98	0.18	0	-63	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	800	1.43	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2505	-13.77	20230620	1868	15.63	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
33	20240528	090351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-5	5	-0.23	287775	133	0.69	2190	2190	2160	2810	1520	2165	2163.72	0.18	0	-39	2195	2180	2155	2140	2115	2187	2147	185	645	500	1550	5	1	37051812	800	1.43	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2505	-13.77	20230620	1868	15.63	20231004	0.43	N	024800	500	185 억		67136	N	N	0	N	00	N
34	20240527	160344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	15	2	0.70	39223810	18247	185.76	2150	2170	2130	2795	1505	2150	2149.60	0.18	0	951	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	802	1.43	0.18	12	0.05	1509.00	11755.00	2620	20230519	-17.37	1868	20231004	15.90	2490	-13.05	20240202	2020	7.18	20240416	2505	-13.57	20230620	1868	15.90	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
35	20240527	150351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	10	2	0.47	36702100	17071	173.79	2150	2170	2135	2795	1505	2150	2149.97	0.18	0	969	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	800	1.43	0.18	12	0.05	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2505	-13.77	20230620	1868	15.63	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
36	20240527	140350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-15	5	-0.70	36678470	17060	173.67	2150	2170	2135	2795	1505	2150	2149.97	0.18	0	969	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	791	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2505	-14.77	20230620	1868	14.29	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
37	20240527	130350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	5	2	0.23	20529805	9507	96.78	2150	2170	2145	2795	1505	2150	2159.44	0.18	0	14	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	798	1.43	0.18	12	0.03	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2505	-13.97	20230620	1868	15.36	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
38	20240527	120350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	10	2	0.47	19332675	8952	91.13	2150	2170	2145	2795	1505	2150	2159.59	0.18	0	14	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	800	1.43	0.18	12	0.02	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2505	-13.77	20230620	1868	15.63	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
39	20240527	110350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	15	2	0.70	15626115	7236	73.66	2150	2170	2145	2795	1505	2150	2159.50	0.18	0	14	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	802	1.43	0.18	12	0.02	1509.00	11755.00	2620	20230519	-17.37	1868	20231004	15.90	2490	-13.05	20240202	2020	7.18	20240416	2505	-13.57	20230620	1868	15.90	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
40	20240527	100348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	10	2	0.47	7111225	3302	33.61	2150	2160	2145	2795	1505	2150	2153.61	0.18	0	15	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	800	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2505	-13.77	20230620	1868	15.63	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
41	20240527	090349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	928800	432	4.40	2150	2150	2150	2795	1505	2150	2150.00	0.18	0	0	2173	2161	2148	2136	2123	2155	2130	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2505	-14.17	20230620	1868	15.10	20231004	0.44	N	024800	500	185 억		66185	N	N	0	N	00	N
42	20240524	160333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-10	5	-0.46	21079005	9823	239.00	2160	2160	2135	2805	1515	2160	2145.88	0.18	0	-419	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.03	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2600	-17.31	20230524	1868	15.10	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
43	20240524	150333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-10	5	-0.46	20156655	9394	228.56	2160	2160	2135	2805	1515	2160	2145.69	0.18	0	-415	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.03	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2600	-17.31	20230524	1868	15.10	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
44	20240524	140335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	-5	5	-0.23	13274435	6190	150.61	2160	2160	2135	2805	1515	2160	2144.50	0.18	0	-415	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.02	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2600	-17.12	20230524	1868	15.36	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
45	20240524	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	0	3	0.00	12315270	5745	139.78	2160	2160	2135	2805	1515	2160	2143.65	0.18	0	-415	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	800	1.43	0.18	12	0.02	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2600	-16.92	20230524	1868	15.63	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
46	20240524	120333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-15	5	-0.69	7823785	3655	88.93	2160	2160	2135	2805	1515	2160	2140.57	0.18	0	-304	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	795	1.42	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2600	-17.50	20230524	1868	14.83	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
47	20240524	110332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-20	5	-0.93	7162505	3346	81.41	2160	2160	2135	2805	1515	2160	2140.62	0.18	0	-304	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	793	1.42	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.32	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2600	-17.69	20230524	1868	14.56	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
48	20240524	100335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-10	5	-0.46	5786385	2703	65.77	2160	2160	2135	2805	1515	2160	2140.73	0.18	0	-303	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2600	-17.31	20230524	1868	15.10	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
49	20240524	090334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-10	5	-0.46	692520	322	7.83	2160	2160	2150	2805	1515	2160	2150.68	0.18	0	-303	2183	2171	2163	2151	2143	2167	2147	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2600	-17.31	20230524	1868	15.10	20231004	0.42	N	024800	500	185 억		66604	N	N	0	N	00	N
50	20240523	160330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-15	5	-0.69	8899695	4110	20.87	2165	2175	2155	2825	1525	2175	2165.38	0.18	0	-190	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	800	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2600	-16.92	20230524	1868	15.63	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
51	20240523	150333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-15	5	-0.69	8837055	4081	20.72	2165	2175	2155	2825	1525	2175	2165.41	0.18	0	-193	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	800	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2600	-16.92	20230524	1868	15.63	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
52	20240523	140334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-15	5	-0.69	7718425	3563	18.09	2165	2175	2160	2825	1525	2175	2166.27	0.18	0	-193	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	800	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2600	-16.92	20230524	1868	15.63	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
53	20240523	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	-10	5	-0.46	6047415	2791	14.17	2165	2175	2160	2825	1525	2175	2166.76	0.18	0	-193	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	802	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.37	1868	20231004	15.90	2490	-13.05	20240202	2020	7.18	20240416	2600	-16.73	20230524	1868	15.90	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
54	20240523	120331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	-10	5	-0.46	3632100	1680	8.53	2165	2170	2160	2825	1525	2175	2161.96	0.18	0	-193	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	802	1.43	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.37	1868	20231004	15.90	2490	-13.05	20240202	2020	7.18	20240416	2600	-16.73	20230524	1868	15.90	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
55	20240523	110330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	-5	5	-0.23	3333195	1542	7.83	2165	2170	2160	2825	1525	2175	2161.61	0.18	0	-193	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	804	1.44	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.18	1868	20231004	16.17	2490	-12.85	20240202	2020	7.43	20240416	2600	-16.54	20230524	1868	16.17	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
56	20240523	100331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	-5	5	-0.23	3074995	1423	7.22	2165	2170	2160	2825	1525	2175	2160.92	0.18	0	-187	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	804	1.44	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.18	1868	20231004	16.17	2490	-12.85	20240202	2020	7.43	20240416	2600	-16.54	20230524	1868	16.17	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
57	20240523	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	-10	5	-0.46	132065	61	0.31	2165	2165	2165	2825	1525	2175	2165.00	0.18	0	-9	2211	2192	2171	2152	2131	2182	2142	185	650	500	1560	5	1	37051812	802	1.43	0.18	12	0.00	1509.00	11755.00	2620	20230519	-17.37	1868	20231004	15.90	2490	-13.05	20240202	2020	7.18	20240416	2600	-16.73	20230524	1868	15.90	20231004	0.42	N	024800	500	185 억		66794	N	N	0	N	00	N
58	20240522	160328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2175	-10	5	-0.46	42586170	19698	306.97	2185	2190	2150	2840	1530	2185	2161.95	0.18	0	-744	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	806	1.44	0.19	12	0.05	1509.00	11755.00	2620	20230519	-16.98	1868	20231004	16.43	2490	-12.65	20240202	2020	7.67	20240416	2600	-16.35	20230524	1868	16.43	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
59	20240522	150331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-25	5	-1.14	42057750	19455	303.18	2185	2190	2150	2840	1530	2185	2161.80	0.18	0	-675	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	800	1.43	0.18	12	0.05	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2600	-16.92	20230524	1868	15.63	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
60	20240522	140331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	-30	5	-1.37	39494150	18265	284.63	2185	2190	2150	2840	1530	2185	2162.29	0.18	0	-475	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	798	1.43	0.18	12	0.05	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2600	-17.12	20230524	1868	15.36	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
61	20240522	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	-25	5	-1.14	22222665	10261	159.90	2185	2190	2155	2840	1530	2185	2165.74	0.18	0	-475	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	800	1.43	0.18	12	0.03	1509.00	11755.00	2620	20230519	-17.56	1868	20231004	15.63	2490	-13.25	20240202	2020	6.93	20240416	2600	-16.92	20230524	1868	15.63	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
62	20240522	120331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	-30	5	-1.37	16822165	7761	120.94	2185	2190	2155	2840	1530	2185	2167.53	0.18	0	-675	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	798	1.43	0.18	12	0.02	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2600	-17.12	20230524	1868	15.36	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
63	20240522	110331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	-20	5	-0.92	8822660	4060	63.27	2185	2190	2160	2840	1530	2185	2173.07	0.18	0	-675	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	802	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.37	1868	20231004	15.90	2490	-13.05	20240202	2020	7.18	20240416	2600	-16.73	20230524	1868	15.90	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
64	20240522	100331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	0	3	0.00	4186985	1921	29.94	2185	2190	2170	2840	1530	2185	2179.59	0.18	0	-676	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	810	1.45	0.19	12	0.01	1509.00	11755.00	2620	20230519	-16.60	1868	20231004	16.97	2490	-12.25	20240202	2020	8.17	20240416	2600	-15.96	20230524	1868	16.97	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
65	20240522	090331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	0	3	0.00	32775	15	0.23	2185	2185	2185	2840	1530	2185	2185.00	0.18	0	-2	2201	2192	2181	2172	2161	2187	2167	185	655	500	1570	5	1	37051812	810	1.45	0.19	12	0.00	1509.00	11755.00	2620	20230519	-16.60	1868	20231004	16.97	2490	-12.25	20240202	2020	8.17	20240416	2600	-15.96	20230524	1868	16.97	20231004	0.41	N	024800	500	185 억		67538	N	N	0	N	00	N
66	20240521	160327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	-5	5	-0.23	13996260	6416	13.34	2190	2190	2170	2845	1535	2190	2181.46	0.18	0	-790	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	810	1.45	0.19	12	0.02	1509.00	11755.00	2620	20230519	-16.60	1868	20231004	16.97	2490	-12.25	20240202	2020	8.17	20240416	2600	-15.96	20230524	1868	16.97	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
67	20240521	150329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	-10	5	-0.46	11770490	5397	11.22	2190	2190	2170	2845	1535	2190	2180.93	0.18	0	-766	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	808	1.44	0.19	12	0.01	1509.00	11755.00	2620	20230519	-16.79	1868	20231004	16.70	2490	-12.45	20240202	2020	7.92	20240416	2600	-16.15	20230524	1868	16.70	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
68	20240521	140329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	-10	5	-0.46	11755245	5390	11.21	2190	2190	2170	2845	1535	2190	2180.94	0.18	0	-763	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	808	1.44	0.19	12	0.01	1509.00	11755.00	2620	20230519	-16.79	1868	20231004	16.70	2490	-12.45	20240202	2020	7.92	20240416	2600	-16.15	20230524	1868	16.70	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
69	20240521	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2190	0	3	0.00	7067670	3238	6.73	2190	2190	2170	2845	1535	2190	2182.73	0.18	0	-762	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	811	1.45	0.19	12	0.01	1509.00	11755.00	2620	20230519	-16.41	1868	20231004	17.24	2490	-12.05	20240202	2020	8.42	20240416	2600	-15.77	20230524	1868	17.24	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
70	20240521	120330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2175	-15	5	-0.68	4607335	2112	4.39	2190	2190	2170	2845	1535	2190	2181.50	0.18	0	-424	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	806	1.44	0.19	12	0.01	1509.00	11755.00	2620	20230519	-16.98	1868	20231004	16.43	2490	-12.65	20240202	2020	7.67	20240416	2600	-16.35	20230524	1868	16.43	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
71	20240521	110331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	-10	5	-0.46	4054825	1858	3.86	2190	2190	2170	2845	1535	2190	2182.36	0.18	0	-412	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	808	1.44	0.19	12	0.01	1509.00	11755.00	2620	20230519	-16.79	1868	20231004	16.70	2490	-12.45	20240202	2020	7.92	20240416	2600	-16.15	20230524	1868	16.70	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
72	20240521	100331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	-5	5	-0.23	4000395	1833	3.81	2190	2190	2170	2845	1535	2190	2182.43	0.18	0	-403	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	810	1.45	0.19	12	0.00	1509.00	11755.00	2620	20230519	-16.60	1868	20231004	16.97	2490	-12.25	20240202	2020	8.17	20240416	2600	-15.96	20230524	1868	16.97	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
73	20240521	090328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2190	0	3	0.00	1627190	744	1.55	2190	2190	2170	2845	1535	2190	2187.08	0.18	0	-261	2223	2206	2173	2156	2123	2215	2165	185	655	500	1570	5	1	37051812	811	1.45	0.19	12	0.00	1509.00	11755.00	2620	20230519	-16.41	1868	20231004	17.24	2490	-12.05	20240202	2020	8.42	20240416	2600	-15.77	20230524	1868	17.24	20231004	0.42	N	024800	500	185 억		68106	N	N	0	N	00	N
74	20240517	160331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	25	2	1.18	78781285	36941	191.09	2130	2160	2110	2760	1490	2125	2132.24	0.18	0	273	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	797	1.42	0.18	12	0.10	1509.00	11755.00	2620	20230519	-17.94	1868	20231004	15.10	2490	-13.65	20240202	2020	6.44	20240416	2620	-17.94	20230519	1868	15.10	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
75	20240517	150333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	20	2	0.94	73053735	34276	177.30	2130	2160	2110	2760	1490	2125	2131.34	0.18	0	286	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	795	1.42	0.18	12	0.09	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2620	-18.13	20230519	1868	14.83	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
76	20240517	140327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	20	2	0.94	69282440	32519	168.21	2130	2160	2110	2760	1490	2125	2130.52	0.18	0	199	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	795	1.42	0.18	12	0.09	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2620	-18.13	20230519	1868	14.83	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
77	20240517	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	10	2	0.47	60053375	28217	145.96	2130	2160	2110	2760	1490	2125	2128.27	0.18	0	-7	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.08	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
78	20240517	120326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	10	2	0.47	46954330	22067	114.15	2130	2160	2110	2760	1490	2125	2127.81	0.18	0	-7	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.06	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
79	20240517	110326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	15	2	0.71	44902595	21106	109.18	2130	2160	2110	2760	1490	2125	2127.48	0.18	0	-7	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	793	1.42	0.18	12	0.06	1509.00	11755.00	2620	20230519	-18.32	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2620	-18.32	20230519	1868	14.56	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
80	20240517	100324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	20	2	0.94	35946560	16904	87.44	2130	2160	2110	2760	1490	2125	2126.51	0.18	0	-90	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	795	1.42	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2620	-18.13	20230519	1868	14.83	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
81	20240517	090327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	30	2	1.41	4043285	1888	9.77	2130	2160	2130	2760	1490	2125	2141.57	0.18	0	-90	2151	2137	2126	2112	2101	2132	2107	185	635	500	1530	5	1	37051812	798	1.43	0.18	12	0.01	1509.00	11755.00	2620	20230519	-17.75	1868	20231004	15.36	2490	-13.45	20240202	2020	6.68	20240416	2620	-17.75	20230519	1868	15.36	20231004	0.41	N	024800	500	185 억		67758	N	N	0	N	00	N
82	20240516	160325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	0	3	0.00	38909455	18331	109.88	2140	2140	2115	2760	1490	2125	2122.60	0.18	0	-72	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
83	20240516	150324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	0	3	0.00	36000065	16959	101.66	2140	2140	2115	2760	1490	2125	2122.77	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
84	20240516	140326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-5	5	-0.24	31955075	15051	90.22	2140	2140	2120	2760	1490	2125	2123.12	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.04	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
85	20240516	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-5	5	-0.24	31579680	14874	89.16	2140	2140	2120	2760	1490	2125	2123.15	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.04	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
86	20240516	120324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	0	3	0.00	27702155	13045	78.20	2140	2140	2120	2760	1490	2125	2123.58	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.04	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
87	20240516	110323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	5	2	0.24	25509415	12011	72.00	2140	2140	2120	2760	1490	2125	2123.84	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
88	20240516	100324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	5	2	0.24	23828175	11218	67.25	2140	2140	2120	2760	1490	2125	2124.10	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
89	20240516	090324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	0	3	0.00	1444210	676	4.05	2140	2140	2125	2760	1490	2125	2136.41	0.18	0	-76	2148	2136	2123	2111	2098	2130	2105	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67830	N	N	0	N	00	N
90	20240514	160327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	35318235	16681	34.85	2135	2135	2110	2765	1495	2130	2117.27	0.18	0	-19	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
91	20240514	150329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	33454610	15804	33.02	2135	2135	2110	2765	1495	2130	2116.84	0.18	0	-17	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.04	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
92	20240514	140327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-20	5	-0.94	32165960	15199	31.75	2135	2135	2110	2765	1495	2130	2116.32	0.18	0	-17	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	782	1.40	0.18	12	0.04	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
93	20240514	130328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	5538530	2615	5.46	2135	2135	2110	2765	1495	2130	2117.98	0.18	0	-17	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
94	20240514	120327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	3342840	1577	3.29	2135	2135	2110	2765	1495	2130	2119.75	0.18	0	-15	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
95	20240514	110327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	1586070	750	1.57	2135	2135	2110	2765	1495	2130	2114.76	0.18	0	-15	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
96	20240514	100327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	1407990	666	1.39	2135	2135	2110	2765	1495	2130	2114.10	0.18	0	67	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
97	20240514	090327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	5	2	0.23	8540	4	0.01	2135	2135	2135	2765	1495	2130	2135.00	0.18	0	0	2160	2145	2125	2110	2090	2147	2112	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.41	N	024800	500	185 억		67834	N	N	0	N	00	N
98	20240513	160327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	101801370	47867	302.02	2130	2140	2105	2765	1495	2130	2126.75	0.18	0	388	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.13	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
99	20240513	150328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	93699345	44063	278.02	2130	2140	2105	2765	1495	2130	2126.49	0.18	0	405	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.12	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
100	20240513	140326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-25	5	-1.17	93145560	43802	276.37	2130	2140	2105	2765	1495	2130	2126.51	0.18	0	483	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	780	1.39	0.18	12	0.12	1509.00	11755.00	2620	20230519	-19.66	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
101	20240513	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	80725475	37905	239.16	2130	2140	2110	2765	1495	2130	2129.68	0.18	0	0	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.10	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
102	20240513	120327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	5	2	0.23	78590130	36894	232.78	2130	2140	2125	2765	1495	2130	2130.16	0.18	0	2	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.10	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
103	20240513	110326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	78479170	36842	232.46	2130	2140	2130	2765	1495	2130	2130.15	0.18	0	3	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.10	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
104	20240513	100328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	5	2	0.23	49242660	23116	145.85	2130	2140	2130	2765	1495	2130	2130.24	0.18	0	3	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.06	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
105	20240513	090327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.18	0	0	2163	2146	2128	2111	2093	2147	2112	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.41	N	024800	500	185 억		67427	N	N	0	N	00	N
106	20240510	160319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	33717365	15849	76.79	2130	2145	2110	2765	1495	2130	2127.41	0.18	0	644	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.04	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
107	20240510	150320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	33382230	15691	76.02	2130	2145	2110	2765	1495	2130	2127.48	0.18	0	750	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.04	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
108	20240510	140321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	-15	5	-0.70	29499930	13854	67.12	2130	2145	2110	2765	1495	2130	2129.34	0.18	0	645	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	784	1.40	0.18	12	0.04	1509.00	11755.00	2620	20230519	-19.27	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
109	20240510	130319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	24188010	11352	55.00	2130	2145	2110	2765	1495	2130	2130.73	0.18	0	58	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
110	20240510	120318	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	5	2	0.23	15001590	7059	34.20	2130	2135	2110	2765	1495	2130	2125.17	0.18	0	53	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.02	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
111	20240510	110319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	3889030	1837	8.90	2130	2130	2110	2765	1495	2130	2117.05	0.18	0	54	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
112	20240510	100319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	1678830	792	3.84	2130	2130	2110	2765	1495	2130	2119.73	0.18	0	98	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
113	20240510	090320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	238560	112	0.54	2130	2130	2130	2765	1495	2130	2130.00	0.18	0	34	2170	2150	2125	2105	2080	2160	2115	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.38	N	024800	500	185 억		66783	N	N	0	N	00	N
114	20240509	160324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-10	5	-0.47	43687330	20640	94.23	2120	2145	2100	2780	1500	2140	2116.16	0.18	0	405	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	789	1.41	0.18	12	0.06	1509.00	11755.00	2620	20230519	-18.70	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2620	-18.70	20230519	1868	14.03	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
115	20240509	150326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-15	5	-0.70	41791790	19750	90.16	2120	2145	2100	2780	1500	2140	2116.04	0.18	0	435	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	787	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
116	20240509	140320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-15	5	-0.70	40784540	19276	88.00	2120	2145	2100	2780	1500	2140	2115.82	0.18	0	436	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	787	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
117	20240509	130320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	-25	5	-1.17	30336405	14340	65.46	2120	2145	2100	2780	1500	2140	2115.51	0.18	0	380	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	784	1.40	0.18	12	0.04	1509.00	11755.00	2620	20230519	-19.27	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
118	20240509	120320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-15	5	-0.70	27787060	13138	59.98	2120	2145	2100	2780	1500	2140	2115.01	0.18	0	380	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	787	1.41	0.18	12	0.04	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
119	20240509	110314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-5	5	-0.23	4589135	2159	9.86	2120	2145	2120	2780	1500	2140	2125.58	0.18	0	276	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	791	1.41	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
120	20240509	100316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-15	5	-0.70	3939445	1854	8.46	2120	2130	2120	2780	1500	2140	2124.84	0.18	0	277	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	787	1.41	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
121	20240509	090315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-20	5	-0.93	248040	117	0.53	2120	2120	2120	2780	1500	2140	2120.00	0.18	0	-17	2173	2156	2128	2111	2083	2165	2120	185	640	500	1540	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		66378	N	N	0	N	00	N
122	20240508	160314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	25	2	1.18	46393390	21905	88.12	2115	2145	2100	2745	1485	2115	2117.42	0.18	0	-178	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	793	1.42	0.18	12	0.06	1509.00	11755.00	2620	20230519	-18.32	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2620	-18.32	20230519	1868	14.56	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
123	20240508	150317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	25	2	1.18	44127490	20846	83.86	2115	2145	2100	2745	1485	2115	2116.83	0.18	0	-181	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	793	1.42	0.18	12	0.06	1509.00	11755.00	2620	20230519	-18.32	1868	20231004	14.56	2490	-14.06	20240202	2020	5.94	20240416	2620	-18.32	20230519	1868	14.56	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
124	20240508	140313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	5	2	0.24	39371440	18611	74.87	2115	2145	2100	2745	1485	2115	2115.49	0.18	0	-310	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	785	1.40	0.18	12	0.05	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
125	20240508	130312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	10	2	0.47	37674010	17812	71.65	2115	2145	2100	2745	1485	2115	2115.09	0.18	0	-399	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	787	1.41	0.18	12	0.05	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
126	20240508	120313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	10	2	0.47	33762930	15970	64.24	2115	2145	2100	2745	1485	2115	2114.15	0.18	0	-399	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	787	1.41	0.18	12	0.04	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
127	20240508	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	20	2	0.95	12708365	5958	23.97	2115	2145	2110	2745	1485	2115	2132.99	0.18	0	-399	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	791	1.41	0.18	12	0.02	1509.00	11755.00	2620	20230519	-18.51	1868	20231004	14.29	2490	-14.26	20240202	2020	5.69	20240416	2620	-18.51	20230519	1868	14.29	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
128	20240508	100319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	30	2	1.42	9091315	4254	17.11	2115	2145	2110	2745	1485	2115	2137.12	0.18	0	-398	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	795	1.42	0.18	12	0.01	1509.00	11755.00	2620	20230519	-18.13	1868	20231004	14.83	2490	-13.86	20240202	2020	6.19	20240416	2620	-18.13	20230519	1868	14.83	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
129	20240508	090315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	0	3	0.00	2115	1	0.00	2115	2115	2115	2745	1485	2115	2115.00	0.18	0	0	2145	2130	2115	2100	2085	2137	2107	185	630	500	1520	5	1	37051812	784	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.27	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		66556	N	N	0	N	00	N
130	20240503	160321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	37922220	18029	886.38	2105	2130	2090	2740	1480	2110	2103.40	0.18	0	-1061	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.05	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
131	20240503	150321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	25815375	12265	603.00	2105	2130	2090	2740	1480	2110	2104.80	0.18	0	-374	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.03	1509.00	11755.00	2620	20230519	-19.85	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2620	-19.85	20230519	1868	12.42	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
132	20240503	140321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	23006230	10927	537.22	2105	2130	2090	2740	1480	2110	2105.45	0.18	0	-374	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.03	1509.00	11755.00	2620	20230519	-19.85	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2620	-19.85	20230519	1868	12.42	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
133	20240503	130322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	21683230	10297	506.24	2105	2130	2090	2740	1480	2110	2105.78	0.18	0	-374	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.03	1509.00	11755.00	2620	20230519	-19.66	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
134	20240503	120321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	21586330	10251	503.98	2105	2130	2090	2740	1480	2110	2105.78	0.18	0	-374	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.03	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
135	20240503	110319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	21584220	10250	503.93	2105	2130	2090	2740	1480	2110	2105.78	0.18	0	-374	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.03	1509.00	11755.00	2620	20230519	-19.27	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
136	20240503	100319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	12010285	5691	279.79	2105	2130	2090	2740	1480	2110	2110.40	0.18	0	-374	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.02	1509.00	11755.00	2620	20230519	-19.85	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2620	-19.85	20230519	1868	12.42	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
137	20240503	090318	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	2686930	1280	62.93	2105	2130	2090	2740	1480	2110	2099.16	0.18	0	-49	2133	2121	2108	2096	2083	2127	2102	185	630	500	1510	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2620	20230519	-18.89	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		67599	N	N	0	N	00	N
138	20240502	160317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	5	2	0.24	2691520	1277	5.33	2105	2120	2095	2735	1475	2105	2107.35	0.18	0	-14	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
139	20240502	150319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	5	2	0.24	2261095	1073	4.48	2105	2120	2095	2735	1475	2105	2107.26	0.18	0	-11	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
140	20240502	140317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	5	2	0.24	2237885	1062	4.44	2105	2120	2095	2735	1475	2105	2107.24	0.18	0	-11	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
141	20240502	130316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	1729495	821	3.43	2105	2120	2095	2735	1475	2105	2106.57	0.18	0	-11	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.27	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
142	20240502	120316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	1729495	821	3.43	2105	2120	2095	2735	1475	2105	2106.57	0.18	0	-11	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.27	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
143	20240502	110315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	5	2	0.24	1249595	593	2.48	2105	2120	2105	2735	1475	2105	2107.24	0.18	0	0	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.47	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
144	20240502	100316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	15	2	0.71	970420	461	1.93	2105	2120	2105	2735	1475	2105	2105.03	0.18	0	0	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.08	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N
145	20240502	090315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	37890	18	0.08	2105	2105	2105	2735	1475	2105	2105.00	0.18	0	0	2135	2120	2110	2095	2085	2115	2090	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.00	1509.00	11755.00	2620	20230519	-19.66	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		67613	N	N	0	N	00	N