KissMeData/124560/price/prices-20240101.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	20240123	120830	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4145	-45	5	-1.07	3495349900	839580	22.76	4080	4235	4075	5440	2935	4190	4163.18	0.77	0	45629	4743	4466	4323	4046	3903	4395	3975	38	1250	100	2930	5	1	38416584	1592	1.70	0.75	12	2.19	2432.00	5549.00	5340	20230420	-22.38	2915	20231027	42.20	5290	-21.64	20240117	3470	19.45	20240103	5340	-22.38	20230420	2915	42.20	20231027	6.23	N	124560	100	38 억		294092	N	N	2	N	00	N
3	20240123	110827	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4180	-10	5	-0.24	3255070030	781699	21.19	4080	4235	4075	5440	2935	4190	4164.07	0.77	0	37258	4743	4466	4323	4046	3903	4395	3975	38	1250	100	2930	5	1	38416584	1606	1.72	0.75	12	2.03	2432.00	5549.00	5340	20230420	-21.72	2915	20231027	43.40	5290	-20.98	20240117	3470	20.46	20240103	5340	-21.72	20230420	2915	43.40	20231027	6.23	N	124560	100	38 억		294092	N	N	2	N	00	N
4	20240123	100827	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4175	-15	5	-0.36	2768500370	664706	18.02	4080	4235	4075	5440	2935	4190	4164.96	0.77	0	15111	4743	4466	4323	4046	3903	4395	3975	38	1250	100	2930	5	1	38416584	1604	1.72	0.75	12	1.73	2432.00	5549.00	5340	20230420	-21.82	2915	20231027	43.22	5290	-21.08	20240117	3470	20.32	20240103	5340	-21.82	20230420	2915	43.22	20231027	6.23	N	124560	100	38 억		294092	N	N	2	N	00	N
5	20240123	090828	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4210	20	2	0.48	1233225035	297131	8.05	4080	4220	4075	5440	2935	4190	4150.32	0.77	0	29691	4743	4466	4323	4046	3903	4395	3975	38	1250	100	2930	5	1	38416584	1617	1.73	0.76	12	0.77	2432.00	5549.00	5340	20230420	-21.16	2915	20231027	44.43	5290	-20.42	20240117	3470	21.33	20240103	5340	-21.16	20230420	2915	44.43	20231027	6.23	N	124560	100	38 억		294092	N	N	2	N	00	N
6	20240119	160822	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4505	-135	5	-2.91	14643901085	3312213	25.84	4405	4580	4245	6030	3250	4640	4420.51	0.64	0	265695	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1731	1.85	0.81	12	8.62	2432.00	5549.00	5340	20230420	-15.64	2915	20231027	54.55	5290	-14.84	20240117	3470	29.83	20240103	5340	-15.64	20230420	2915	54.55	20231027	5.29	N	124560	100	38 억		244483	N	N	3	N	00	N
7	20240119	150824	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4535	-105	5	-2.26	12675971450	2877885	22.45	4405	4540	4245	6030	3250	4640	4404.57	0.64	0	228042	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1742	1.86	0.82	12	7.49	2432.00	5549.00	5340	20230420	-15.07	2915	20231027	55.57	5290	-14.27	20240117	3470	30.69	20240103	5340	-15.07	20230420	2915	55.57	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
8	20240119	140823	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4415	-225	5	-4.85	10217041725	2325964	18.15	4405	4535	4245	6030	3250	4640	4392.54	0.64	0	123610	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1696	1.82	0.80	12	6.05	2432.00	5549.00	5340	20230420	-17.32	2915	20231027	51.46	5290	-16.54	20240117	3470	27.23	20240103	5340	-17.32	20230420	2915	51.46	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
9	20240119	130823	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4300	-340	5	-7.33	8619699715	1961809	15.30	4405	4535	4245	6030	3250	4640	4393.68	0.64	0	86021	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1652	1.77	0.77	12	5.11	2432.00	5549.00	5340	20230420	-19.48	2915	20231027	47.51	5290	-18.71	20240117	3470	23.92	20240103	5340	-19.48	20230420	2915	47.51	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
10	20240119	120827	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4355	-285	5	-6.14	6439486645	1454805	11.35	4405	4535	4320	6030	3250	4640	4426.27	0.64	0	14963	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1673	1.79	0.78	12	3.79	2432.00	5549.00	5340	20230420	-18.45	2915	20231027	49.40	5290	-17.67	20240117	3470	25.50	20240103	5340	-18.45	20230420	2915	49.40	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
11	20240119	110825	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4470	-170	5	-3.66	5227016455	1180416	9.21	4405	4535	4320	6030	3250	4640	4428.01	0.64	0	81159	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1717	1.84	0.81	12	3.07	2432.00	5549.00	5340	20230420	-16.29	2915	20231027	53.34	5290	-15.50	20240117	3470	28.82	20240103	5340	-16.29	20230420	2915	53.34	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
12	20240119	100829	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4535	-105	5	-2.26	4125177655	933672	7.28	4405	4535	4320	6030	3250	4640	4418.09	0.64	0	82845	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1742	1.86	0.82	12	2.43	2432.00	5549.00	5340	20230420	-15.07	2915	20231027	55.57	5290	-14.27	20240117	3470	30.69	20240103	5340	-15.07	20230420	2915	55.57	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
13	20240119	090823	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4430	-210	5	-4.53	1985154385	451934	3.53	4405	4450	4320	6030	3250	4640	4392.25	0.64	0	15398	5106	4872	4536	4302	3966	4990	4420	38	1390	100	3240	5	1	38416584	1702	1.82	0.80	12	1.18	2432.00	5549.00	5340	20230420	-17.04	2915	20231027	51.97	5290	-16.26	20240117	3470	27.67	20240103	5340	-17.04	20230420	2915	51.97	20231027	5.29	N	124560	100	38 억		244483	N	N	6	N	00	N
14	20240118	160820	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4640	190	2	4.27	57326176915	12514134	45.71	4345	4770	4200	5780	3115	4450	4580.54	0.35	0	107649	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1783	1.91	0.84	12	32.57	2432.00	5549.00	5340	20230420	-13.11	2915	20231027	59.18	5290	-12.29	20240117	3470	33.72	20240103	5340	-13.11	20230420	2915	59.18	20231027	5.98	N	124560	100	38 억		136347	N	N	6	N	00	N
15	20240118	150822	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4610	160	2	3.60	54968332645	12004695	43.85	4345	4770	4200	5780	3115	4450	4578.91	0.35	0	121071	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1771	1.90	0.83	12	31.25	2432.00	5549.00	5340	20230420	-13.67	2915	20231027	58.15	5290	-12.85	20240117	3470	32.85	20240103	5340	-13.67	20230420	2915	58.15	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
16	20240118	140822	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4655	205	2	4.61	46794446970	10238265	37.40	4345	4770	4200	5780	3115	4450	4570.56	0.35	0	110425	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1788	1.91	0.84	12	26.65	2432.00	5549.00	5340	20230420	-12.83	2915	20231027	59.69	5290	-12.00	20240117	3470	34.15	20240103	5340	-12.83	20230420	2915	59.69	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
17	20240118	130820	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4615	165	2	3.71	39537623510	8670328	31.67	4345	4770	4200	5780	3115	4450	4560.12	0.35	0	92488	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1773	1.90	0.83	12	22.57	2432.00	5549.00	5340	20230420	-13.58	2915	20231027	58.32	5290	-12.76	20240117	3470	33.00	20240103	5340	-13.58	20230420	2915	58.32	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
18	20240118	120823	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4595	145	2	3.26	35145869120	7709975	28.16	4345	4770	4200	5780	3115	4450	4558.51	0.35	0	66787	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1765	1.89	0.83	12	20.07	2432.00	5549.00	5340	20230420	-13.95	2915	20231027	57.63	5290	-13.14	20240117	3470	32.42	20240103	5340	-13.95	20230420	2915	57.63	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
19	20240118	110823	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4480	30	2	0.67	25307971365	5580898	20.39	4345	4770	4200	5780	3115	4450	4534.76	0.35	0	72888	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1721	1.84	0.81	12	14.53	2432.00	5549.00	5340	20230420	-16.10	2915	20231027	53.69	5290	-15.31	20240117	3470	29.11	20240103	5340	-16.10	20230420	2915	53.69	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
20	20240118	100819	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4400	-50	5	-1.12	5556147000	1285926	4.70	4345	4460	4200	5780	3115	4450	4320.64	0.35	0	131762	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1690	1.81	0.79	12	3.35	2432.00	5549.00	5340	20230420	-17.60	2915	20231027	50.94	5290	-16.82	20240117	3470	26.80	20240103	5340	-17.60	20230420	2915	50.94	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
21	20240118	090820	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4210	-240	5	-5.39	2171059105	508584	1.86	4345	4355	4200	5780	3115	4450	4268.50	0.35	0	22793	5583	5016	4723	4156	3863	4870	4010	38	1330	100	3110	5	1	38416584	1617	1.73	0.76	12	1.32	2432.00	5549.00	5340	20230420	-21.16	2915	20231027	44.43	5290	-20.42	20240117	3470	21.33	20240103	5340	-21.16	20230420	2915	44.43	20231027	5.98	N	124560	100	38 억		136347	N	N	3	N	00	N
22	20240117	160818	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4450	60	2	1.37	135098102675	27153369	499.29	5120	5290	4430	5700	3075	4390	4975.54	0.49	0	-96847	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1710	1.83	0.80	12	70.68	2432.00	5549.00	5340	20230420	-16.67	2915	20231027	52.66	5290	-15.88	20240117	3470	28.24	20240103	5340	-16.67	20230420	2915	52.66	20231027	3.50	N	124560	100	38 억		186990	N	N	3	N	00	N
23	20240117	150821	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4475	85	2	1.94	133918365565	26888563	494.42	5120	5290	4430	5700	3075	4390	4980.50	0.49	0	-120271	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1719	1.84	0.81	12	69.99	2432.00	5549.00	5340	20230420	-16.20	2915	20231027	53.52	5290	-15.41	20240117	3470	28.96	20240103	5340	-16.20	20230420	2915	53.52	20231027	3.50	N	124560	100	38 억		186990	N	N	4	N	00	N
24	20240117	140819	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4510	120	2	2.73	131629063565	26375223	484.99	5120	5290	4435	5700	3075	4390	4990.63	0.49	0	-126387	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1733	1.85	0.81	12	68.66	2432.00	5549.00	5340	20230420	-15.54	2915	20231027	54.72	5290	-14.74	20240117	3470	29.97	20240103	5340	-15.54	20230420	2915	54.72	20231027	3.50	N	124560	100	38 억		186990	N	N	4	N	00	N
25	20240117	130819	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4540	150	2	3.42	127092312415	25373808	466.57	5120	5290	4490	5700	3075	4390	5008.80	0.49	0	-113136	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1744	1.87	0.82	12	66.05	2432.00	5549.00	5340	20230420	-14.98	2915	20231027	55.75	5290	-14.18	20240117	3470	30.84	20240103	5340	-14.98	20230420	2915	55.75	20231027	3.50	N	124560	100	38 억		186990	N	N	4	N	00	N
26	20240117	120821	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4610	220	2	5.01	120354291870	23890526	439.30	5120	5290	4610	5700	3075	4390	5037.74	0.49	0	-125441	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1771	1.90	0.83	12	62.19	2432.00	5549.00	5340	20230420	-13.67	2915	20231027	58.15	5290	-12.85	20240117	3470	32.85	20240103	5340	-13.67	20230420	2915	58.15	20231027	3.50	N	124560	100	38 억		186990	Y	N	4	N	00	N
27	20240117	110821	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4875	485	2	11.05	110706474255	21859078	401.94	5120	5290	4830	5700	3075	4390	5064.55	0.49	0	-127162	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1873	2.00	0.88	12	56.90	2432.00	5549.00	5340	20230420	-8.71	2915	20231027	67.24	5290	-7.84	20240117	3470	40.49	20240103	5340	-8.71	20230420	2915	67.24	20231027	3.50	N	124560	100	38 억		186990	N	N	4	N	00	N
28	20240117	100818	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4940	550	2	12.53	98547880185	19387089	356.49	5120	5290	4830	5700	3075	4390	5083.17	0.49	0	-129421	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	5	1	38416584	1898	2.03	0.89	12	50.47	2432.00	5549.00	5340	20230420	-7.49	2915	20231027	69.47	5290	-6.62	20240117	3470	42.36	20240103	5340	-7.49	20230420	2915	69.47	20231027	3.50	N	124560	100	38 억		186990	N	N	4	N	00	N
29	20240117	090822	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	5100	710	2	16.17	38968127650	7548733	138.81	5120	5290	5020	5700	3075	4390	5162.21	0.49	0	-106324	4740	4565	4390	4215	4040	4477	4127	38	1310	100	3070	10	1	38416584	1959	2.10	0.92	12	19.65	2432.00	5549.00	5340	20230420	-4.49	2915	20231027	74.96	5290	-3.59	20240117	3470	46.97	20240103	5340	-4.49	20230420	2915	74.96	20231027	3.50	N	124560	100	38 억		186990	N	N	4	N	00	N
30	20240116	160817	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4390	-115	5	-2.55	15297189915	3506796	11.43	4410	4565	4215	5850	3155	4505	4360.88	0.71	0	-19981	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1686	1.81	0.79	12	9.13	2432.00	5549.00	5340	20230420	-17.79	2915	20231027	50.60	5120	-14.26	20240115	3470	26.51	20240103	5340	-17.79	20230420	2915	50.60	20231027	3.76	N	124560	100	38 억		273906	N	N	4	N	00	N
31	20240116	150816	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4350	-155	5	-3.44	13929709910	3193014	10.41	4410	4565	4215	5850	3155	4505	4361.23	0.71	0	40829	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1671	1.79	0.78	12	8.31	2432.00	5549.00	5340	20230420	-18.54	2915	20231027	49.23	5120	-15.04	20240115	3470	25.36	20240103	5340	-18.54	20230420	2915	49.23	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
32	20240116	140818	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4235	-270	5	-5.99	12125599350	2772969	9.04	4410	4565	4225	5850	3155	4505	4371.37	0.71	0	86670	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1627	1.74	0.76	12	7.22	2432.00	5549.00	5340	20230420	-20.69	2915	20231027	45.28	5120	-17.29	20240115	3470	22.05	20240103	5340	-20.69	20230420	2915	45.28	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
33	20240116	130819	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4265	-240	5	-5.33	11389906140	2599868	8.48	4410	4565	4235	5850	3155	4505	4379.54	0.71	0	91514	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1638	1.75	0.77	12	6.77	2432.00	5549.00	5340	20230420	-20.13	2915	20231027	46.31	5120	-16.70	20240115	3470	22.91	20240103	5340	-20.13	20230420	2915	46.31	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
34	20240116	120818	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4305	-200	5	-4.44	9944471850	2260917	7.37	4410	4565	4280	5850	3155	4505	4397.02	0.71	0	46807	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1654	1.77	0.78	12	5.89	2432.00	5549.00	5340	20230420	-19.38	2915	20231027	47.68	5120	-15.92	20240115	3470	24.06	20240103	5340	-19.38	20230420	2915	47.68	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
35	20240116	110816	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4370	-135	5	-3.00	9196044205	2088488	6.81	4410	4565	4280	5850	3155	4505	4401.75	0.71	0	50502	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1679	1.80	0.79	12	5.44	2432.00	5549.00	5340	20230420	-18.16	2915	20231027	49.91	5120	-14.65	20240115	3470	25.94	20240103	5340	-18.16	20230420	2915	49.91	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
36	20240116	100816	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4400	-105	5	-2.33	7710456760	1747615	5.70	4410	4565	4280	5850	3155	4505	4410.40	0.71	0	-14855	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1690	1.81	0.79	12	4.55	2432.00	5549.00	5340	20230420	-17.60	2915	20231027	50.94	5120	-14.06	20240115	3470	26.80	20240103	5340	-17.60	20230420	2915	50.94	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
37	20240116	090814	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4470	-35	5	-0.78	2658258435	593151	1.93	4410	4565	4405	5850	3155	4505	4480.37	0.71	0	-49809	5361	4932	4691	4262	4021	4812	4142	38	1345	100	3150	5	1	38416584	1717	1.84	0.81	12	1.54	2432.00	5549.00	5340	20230420	-16.29	2915	20231027	53.34	5120	-12.70	20240115	3470	28.82	20240103	5340	-16.29	20230420	2915	53.34	20231027	3.76	N	124560	100	38 억		273906	N	N	2	N	00	N
38	20240115	160815	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4505	20	2	0.45	148908178235	30471710	91.88	4930	5120	4450	5830	3140	4485	4887.82	0.35	0	136928	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1731	1.85	0.81	12	79.32	2432.00	5549.00	5340	20230420	-15.64	2915	20231027	54.55	5120	-12.01	20240115	3470	29.83	20240103	5340	-15.64	20230420	2915	54.55	20231027	3.79	N	124560	100	38 억		136263	N	N	2	N	00	N
39	20240115	150815	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4520	35	2	0.78	146121518405	29852703	90.01	4930	5120	4475	5830	3140	4485	4894.75	0.35	0	50445	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1736	1.86	0.81	12	77.71	2432.00	5549.00	5340	20230420	-15.36	2915	20231027	55.06	5120	-11.72	20240115	3470	30.26	20240103	5340	-15.36	20230420	2915	55.06	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
40	20240115	140815	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4535	50	2	1.11	141934668610	28928723	87.23	4930	5120	4510	5830	3140	4485	4906.36	0.35	0	26683	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1742	1.86	0.82	12	75.30	2432.00	5549.00	5340	20230420	-15.07	2915	20231027	55.57	5120	-11.43	20240115	3470	30.69	20240103	5340	-15.07	20230420	2915	55.57	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
41	20240115	130813	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4680	195	2	4.35	134288310465	27262834	82.20	4930	5120	4680	5830	3140	4485	4925.69	0.35	0	-19710	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1798	1.92	0.84	12	70.97	2432.00	5549.00	5340	20230420	-12.36	2915	20231027	60.55	5120	-8.59	20240115	3470	34.87	20240103	5340	-12.36	20230420	2915	60.55	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
42	20240115	120815	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4695	210	2	4.68	131157314200	26599815	80.20	4930	5120	4680	5830	3140	4485	4930.76	0.35	0	-14417	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1804	1.93	0.85	12	69.24	2432.00	5549.00	5340	20230420	-12.08	2915	20231027	61.06	5120	-8.30	20240115	3470	35.30	20240103	5340	-12.08	20230420	2915	61.06	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
43	20240115	110814	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4810	325	2	7.25	124536818140	25214326	76.03	4930	5120	4750	5830	3140	4485	4939.13	0.35	0	-12785	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1848	1.98	0.87	12	65.63	2432.00	5549.00	5340	20230420	-9.93	2915	20231027	65.01	5120	-6.05	20240115	3470	38.62	20240103	5340	-9.93	20230420	2915	65.01	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
44	20240115	100812	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4875	390	2	8.70	98452102250	19871570	59.92	4930	5120	4760	5830	3140	4485	4954.42	0.35	0	-17646	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1873	2.00	0.88	12	51.73	2432.00	5549.00	5340	20230420	-8.71	2915	20231027	67.24	5120	-4.79	20240115	3470	40.49	20240103	5340	-8.71	20230420	2915	67.24	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
45	20240115	090814	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4865	380	2	8.47	29502179500	5993350	18.07	4930	5060	4760	5830	3140	4485	4922.49	0.35	0	-15190	5288	4886	4203	3801	3118	5087	4002	38	1345	100	3130	5	1	38416584	1869	2.00	0.88	12	15.60	2432.00	5549.00	5340	20230420	-8.90	2915	20231027	66.90	5060	-3.85	20240115	3470	40.20	20240103	5340	-8.90	20230420	2915	66.90	20231027	3.79	N	124560	100	38 억		136263	N	N	5	N	00	N
46	20240112	160825	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4485	940	2	26.52	139291733525	32646303	28757.69	3645	4605	3520	4605	2485	3545	4266.50	0.93	0	-227171	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1723	1.84	0.81	12	84.98	2432.00	5549.00	5340	20230420	-16.01	2915	20231027	53.86	4605	-2.61	20240112	3470	29.25	20240103	5340	-16.01	20230420	2915	53.86	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
47	20240112	150812	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4535	990	2	27.93	126718350300	29872135	26313.96	3645	4600	3520	4605	2485	3545	4242.03	0.93	0	-243599	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1742	1.86	0.82	12	77.76	2432.00	5549.00	5340	20230420	-15.07	2915	20231027	55.57	4600	-1.41	20240112	3470	30.69	20240103	5340	-15.07	20230420	2915	55.57	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
48	20240112	140812	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	4335	790	2	22.28	64664607640	15813252	13929.68	3645	4485	3520	4605	2485	3545	4089.27	0.93	0	-213854	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1665	1.78	0.78	12	41.16	2432.00	5549.00	5340	20230420	-18.82	2915	20231027	48.71	4485	-3.34	20240112	3470	24.93	20240103	5340	-18.82	20230420	2915	48.71	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
49	20240112	130808	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3785	240	2	6.77	21535264800	5651708	4978.51	3645	3985	3520	4605	2485	3545	3810.40	0.93	0	-188156	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1454	1.56	0.68	12	14.71	2432.00	5549.00	5340	20230420	-29.12	2915	20231027	29.85	3985	-5.02	20240112	3470	9.08	20240103	5340	-29.12	20230420	2915	29.85	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
50	20240112	120812	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3750	205	2	5.78	18525014490	4867218	4287.47	3645	3985	3520	4605	2485	3545	3806.08	0.93	0	-197486	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1441	1.54	0.68	12	12.67	2432.00	5549.00	5340	20230420	-29.78	2915	20231027	28.64	3985	-5.90	20240112	3470	8.07	20240103	5340	-29.78	20230420	2915	28.64	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
51	20240112	110808	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3840	295	2	8.32	16057585150	4213589	3711.69	3645	3985	3520	4605	2485	3545	3810.90	0.93	0	-207669	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1475	1.58	0.69	12	10.97	2432.00	5549.00	5340	20230420	-28.09	2915	20231027	31.73	3985	-3.64	20240112	3470	10.66	20240103	5340	-28.09	20230420	2915	31.73	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
52	20240112	100808	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3760	215	2	6.06	6674703330	1763057	1553.05	3645	3985	3520	4605	2485	3545	3785.87	0.93	0	-149001	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1444	1.55	0.68	12	4.59	2432.00	5549.00	5340	20230420	-29.59	2915	20231027	28.99	3985	-5.65	20240112	3470	8.36	20240103	5340	-29.59	20230420	2915	28.99	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
53	20240112	090810	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3565	20	2	0.56	316434880	87618	77.18	3645	3650	3550	4605	2485	3545	3611.53	0.93	0	-38751	3608	3576	3538	3506	3468	3592	3522	38	1060	100	2480	5	1	38416584	1370	1.47	0.64	12	0.23	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	3805	-6.31	20240104	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	3.76	N	124560	100	38 억		357575	N	N	5	N	00	N
54	20240111	160804	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3545	30	2	0.85	401494020	113392	69.63	3520	3570	3500	4565	2465	3515	3540.76	0.82	0	41634	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1362	1.46	0.64	12	0.30	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	3805	-6.83	20240104	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	3.83	N	124560	100	38 억		315947	N	N	5	N	00	N
55	20240111	150810	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3545	30	2	0.85	380906465	107579	66.06	3520	3570	3500	4565	2465	3515	3540.71	0.82	0	40937	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1362	1.46	0.64	12	0.28	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	3805	-6.83	20240104	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
56	20240111	140807	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3535	20	2	0.57	328597475	92783	56.98	3520	3570	3500	4565	2465	3515	3541.57	0.82	0	33660	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1358	1.45	0.64	12	0.24	2432.00	5549.00	5340	20230420	-33.80	2915	20231027	21.27	3805	-7.10	20240104	3470	1.87	20240103	5340	-33.80	20230420	2915	21.27	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
57	20240111	130805	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3545	30	2	0.85	285480510	80609	49.50	3520	3570	3500	4565	2465	3515	3541.55	0.82	0	27606	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1362	1.46	0.64	12	0.21	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	3805	-6.83	20240104	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
58	20240111	120806	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3570	55	2	1.56	223676470	63206	38.81	3520	3570	3500	4565	2465	3515	3538.85	0.82	0	20984	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1371	1.47	0.64	12	0.16	2432.00	5549.00	5340	20230420	-33.15	2915	20231027	22.47	3805	-6.18	20240104	3470	2.88	20240103	5340	-33.15	20230420	2915	22.47	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
59	20240111	110808	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3545	30	2	0.85	113405225	32155	19.75	3520	3545	3500	4565	2465	3515	3526.83	0.82	0	3293	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1362	1.46	0.64	12	0.08	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	3805	-6.83	20240104	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
60	20240111	100806	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	15	2	0.43	80712780	22907	14.07	3520	3540	3500	4565	2465	3515	3523.50	0.82	0	1450	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1356	1.45	0.64	12	0.06	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3805	-7.23	20240104	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
61	20240111	090806	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	15	2	0.43	14865820	4218	2.59	3520	3540	3520	4565	2465	3515	3524.38	0.82	0	-741	3638	3576	3528	3466	3418	3552	3442	38	1050	100	2460	5	1	38416584	1356	1.45	0.64	12	0.01	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3805	-7.23	20240104	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	3.83	N	124560	100	38 억		315947	N	N	2	N	00	N
62	20240110	160803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3515	-50	5	-1.40	572675515	162811	86.21	3540	3590	3480	4630	2500	3565	3517.44	0.96	0	-54101	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1350	1.45	0.63	12	0.42	2432.00	5549.00	5340	20230420	-34.18	2915	20231027	20.58	3805	-7.62	20240104	3470	1.30	20240103	5340	-34.18	20230420	2915	20.58	20231027	3.87	N	124560	100	38 억		370054	N	N	2	N	00	N
63	20240110	150806	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3500	-65	5	-1.82	544970500	154911	82.03	3540	3590	3480	4630	2500	3565	3517.96	0.96	0	-52988	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1345	1.44	0.63	12	0.40	2432.00	5549.00	5340	20230420	-34.46	2915	20231027	20.07	3805	-8.02	20240104	3470	0.86	20240103	5340	-34.46	20230420	2915	20.07	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
64	20240110	140807	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3495	-70	5	-1.96	412835950	117034	61.97	3540	3590	3490	4630	2500	3565	3527.49	0.96	0	-39772	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1343	1.44	0.63	12	0.30	2432.00	5549.00	5340	20230420	-34.55	2915	20231027	19.90	3805	-8.15	20240104	3470	0.72	20240103	5340	-34.55	20230420	2915	19.90	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
65	20240110	130804	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3495	-70	5	-1.96	377500395	106930	56.62	3540	3590	3490	4630	2500	3565	3530.35	0.96	0	-35146	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1343	1.44	0.63	12	0.28	2432.00	5549.00	5340	20230420	-34.55	2915	20231027	19.90	3805	-8.15	20240104	3470	0.72	20240103	5340	-34.55	20230420	2915	19.90	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
66	20240110	120805	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3525	-40	5	-1.12	243618310	68704	36.38	3540	3590	3515	4630	2500	3565	3545.91	0.96	0	-11455	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1354	1.45	0.64	12	0.18	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	3805	-7.36	20240104	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
67	20240110	110804	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3540	-25	5	-0.70	168902980	47533	25.17	3540	3590	3535	4630	2500	3565	3553.38	0.96	0	-5959	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1360	1.46	0.64	12	0.12	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	3805	-6.96	20240104	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
68	20240110	100803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3540	-25	5	-0.70	134978935	37961	20.10	3540	3590	3540	4630	2500	3565	3555.73	0.96	0	-3601	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1360	1.46	0.64	12	0.10	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	3805	-6.96	20240104	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
69	20240110	090803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3570	5	2	0.14	39514310	11125	5.89	3540	3590	3540	4630	2500	3565	3551.85	0.96	0	3934	3648	3606	3553	3511	3458	3627	3532	38	1065	100	2490	5	1	38416584	1371	1.47	0.64	12	0.03	2432.00	5549.00	5340	20230420	-33.15	2915	20231027	22.47	3805	-6.18	20240104	3470	2.88	20240103	5340	-33.15	20230420	2915	22.47	20231027	3.87	N	124560	100	38 억		370054	N	N	4	N	00	N
70	20240109	160802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3565	40	2	1.13	671359780	188589	145.95	3515	3595	3500	4580	2470	3525	3559.90	0.82	0	52958	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1370	1.47	0.64	12	0.49	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	3805	-6.31	20240104	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
71	20240109	150803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3575	50	2	1.42	572086825	160774	124.42	3515	3595	3500	4580	2470	3525	3558.33	0.82	0	45043	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1373	1.47	0.64	12	0.42	2432.00	5549.00	5340	20230420	-33.05	2915	20231027	22.64	3805	-6.04	20240104	3470	3.03	20240103	5340	-33.05	20230420	2915	22.64	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
72	20240109	140802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3565	40	2	1.13	453440640	127602	98.75	3515	3595	3500	4580	2470	3525	3553.55	0.82	0	33357	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1370	1.47	0.64	12	0.33	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	3805	-6.31	20240104	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
73	20240109	130802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3580	55	2	1.56	266203330	75176	58.18	3515	3585	3500	4580	2470	3525	3541.07	0.82	0	17366	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1375	1.47	0.65	12	0.20	2432.00	5549.00	5340	20230420	-32.96	2915	20231027	22.81	3805	-5.91	20240104	3470	3.17	20240103	5340	-32.96	20230420	2915	22.81	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
74	20240109	120809	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3545	20	2	0.57	155168970	43970	34.03	3515	3570	3500	4580	2470	3525	3528.97	0.82	0	1376	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1362	1.46	0.64	12	0.11	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	3805	-6.83	20240104	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
75	20240109	110804	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3540	15	2	0.43	137383835	38948	30.14	3515	3570	3500	4580	2470	3525	3527.37	0.82	0	1199	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1360	1.46	0.64	12	0.10	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	3805	-6.96	20240104	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
76	20240109	100803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3550	25	2	0.71	98738095	27998	21.67	3515	3570	3500	4580	2470	3525	3526.61	0.82	0	-1285	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1364	1.46	0.64	12	0.07	2432.00	5549.00	5340	20230420	-33.52	2915	20231027	21.78	3805	-6.70	20240104	3470	2.31	20240103	5340	-33.52	20230420	2915	21.78	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
77	20240109	090803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3520	-5	5	-0.14	32401180	9232	7.14	3515	3530	3500	4580	2470	3525	3509.66	0.82	0	-795	3621	3572	3541	3492	3461	3557	3477	38	1055	100	2460	5	1	38416584	1352	1.45	0.63	12	0.02	2432.00	5549.00	5340	20230420	-34.08	2915	20231027	20.75	3805	-7.49	20240104	3470	1.44	20240103	5340	-34.08	20230420	2915	20.75	20231027	3.86	N	124560	100	38 억		316189	N	N	4	N	00	N
78	20240108	160801	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3525	35	2	1.00	451127080	127283	64.21	3550	3590	3510	4535	2445	3490	3544.28	0.78	0	18272	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1354	1.45	0.64	12	0.33	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	3805	-7.36	20240104	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	3.83	N	124560	100	38 억		297914	N	N	4	N	00	N
79	20240108	150802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	40	2	1.15	431466905	121709	61.40	3550	3590	3510	4535	2445	3490	3545.07	0.78	0	18860	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1356	1.45	0.64	12	0.32	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3805	-7.23	20240104	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
80	20240108	140801	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3525	35	2	1.00	391868680	110477	55.73	3550	3590	3510	4535	2445	3490	3547.06	0.78	0	20641	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1354	1.45	0.64	12	0.29	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	3805	-7.36	20240104	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
81	20240108	130802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3535	45	2	1.29	348695920	98237	49.56	3550	3590	3510	4535	2445	3490	3549.54	0.78	0	20689	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1358	1.45	0.64	12	0.26	2432.00	5549.00	5340	20230420	-33.80	2915	20231027	21.27	3805	-7.10	20240104	3470	1.87	20240103	5340	-33.80	20230420	2915	21.27	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
82	20240108	120802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3535	45	2	1.29	325615410	91714	46.27	3550	3590	3510	4535	2445	3490	3550.33	0.78	0	21214	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1358	1.45	0.64	12	0.24	2432.00	5549.00	5340	20230420	-33.80	2915	20231027	21.27	3805	-7.10	20240104	3470	1.87	20240103	5340	-33.80	20230420	2915	21.27	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
83	20240108	110803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	40	2	1.15	299820650	84432	42.59	3550	3590	3510	4535	2445	3490	3551.03	0.78	0	22466	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1356	1.45	0.64	12	0.22	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3805	-7.23	20240104	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
84	20240108	100803	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3565	75	2	2.15	217906795	61220	30.88	3550	3590	3510	4535	2445	3490	3559.41	0.78	0	17496	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1370	1.47	0.64	12	0.16	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	3805	-6.31	20240104	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
85	20240108	090801	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3525	35	2	1.00	25665995	7265	3.67	3550	3550	3520	4535	2445	3490	3532.83	0.78	0	349	3663	3576	3523	3436	3383	3550	3410	38	1045	100	2440	5	1	38416584	1354	1.45	0.64	12	0.02	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	3805	-7.36	20240104	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	3.83	N	124560	100	38 억		297914	N	N	6	N	00	N
86	20240105	160801	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3490	-110	5	-3.06	700120925	198039	22.38	3610	3610	3470	4680	2520	3600	3535.21	0.86	0	-35104	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1341	1.44	0.63	12	0.52	2432.00	5549.00	5340	20230420	-34.64	2915	20231027	19.73	3805	-8.28	20240104	3470	0.58	20240105	5340	-34.64	20230420	2915	19.73	20231027	3.78	N	124560	100	38 억		331731	N	N	6	N	00	N
87	20240105	150802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3490	-110	5	-3.06	639218945	180577	20.40	3610	3610	3470	4680	2520	3600	3539.76	0.86	0	-34221	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1341	1.44	0.63	12	0.47	2432.00	5549.00	5340	20230420	-34.64	2915	20231027	19.73	3805	-8.28	20240104	3470	0.58	20240105	5340	-34.64	20230420	2915	19.73	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
88	20240105	140759	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3540	-60	5	-1.67	412097065	115763	13.08	3610	3610	3530	4680	2520	3600	3559.72	0.86	0	-38683	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1360	1.46	0.64	12	0.30	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	3805	-6.96	20240104	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
89	20240105	130800	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3555	-45	5	-1.25	283144690	79363	8.97	3610	3610	3540	4680	2520	3600	3567.58	0.86	0	-20527	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1366	1.46	0.64	12	0.21	2432.00	5549.00	5340	20230420	-33.43	2915	20231027	21.96	3805	-6.57	20240104	3470	2.45	20240103	5340	-33.43	20230420	2915	21.96	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
90	20240105	120800	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3570	-30	5	-0.83	239640375	67142	7.59	3610	3610	3540	4680	2520	3600	3569.00	0.86	0	-16596	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1371	1.47	0.64	12	0.17	2432.00	5549.00	5340	20230420	-33.15	2915	20231027	22.47	3805	-6.18	20240104	3470	2.88	20240103	5340	-33.15	20230420	2915	22.47	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
91	20240105	110759	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3575	-25	5	-0.69	204788880	57359	6.48	3610	3610	3540	4680	2520	3600	3570.12	0.86	0	-14658	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1373	1.47	0.64	12	0.15	2432.00	5549.00	5340	20230420	-33.05	2915	20231027	22.64	3805	-6.04	20240104	3470	3.03	20240103	5340	-33.05	20230420	2915	22.64	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
92	20240105	100802	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3565	-35	5	-0.97	152701990	42721	4.83	3610	3610	3540	4680	2520	3600	3574.20	0.86	0	-13836	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1370	1.47	0.64	12	0.11	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	3805	-6.31	20240104	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
93	20240105	090759	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3575	-25	5	-0.69	57503990	15984	1.81	3610	3610	3570	4680	2520	3600	3597.54	0.86	0	-6267	3926	3762	3641	3477	3356	3845	3560	38	1080	100	2520	5	1	38416584	1373	1.47	0.64	12	0.04	2432.00	5549.00	5340	20230420	-33.05	2915	20231027	22.64	3805	-6.04	20240104	3470	3.03	20240103	5340	-33.05	20230420	2915	22.64	20231027	3.78	N	124560	100	38 억		331731	N	N	9	N	00	N
94	20240104	160757	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3600	40	2	1.12	3232907725	882486	527.94	3590	3805	3520	4625	2495	3560	3663.52	0.93	0	-26890	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1383	1.48	0.65	12	2.30	2432.00	5549.00	5340	20230420	-32.58	2915	20231027	23.50	3805	-5.39	20240104	3470	3.75	20240103	5340	-32.58	20230420	2915	23.50	20231027	3.75	N	124560	100	38 억		358906	N	N	9	N	00	N
95	20240104	150758	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3600	40	2	1.12	3104842120	846815	506.60	3590	3805	3520	4625	2495	3560	3666.49	0.93	0	-26861	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1383	1.48	0.65	12	2.20	2432.00	5549.00	5340	20230420	-32.58	2915	20231027	23.50	3805	-5.39	20240104	3470	3.75	20240103	5340	-32.58	20230420	2915	23.50	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
96	20240104	140758	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3620	60	2	1.69	2892796345	788011	471.42	3590	3805	3520	4625	2495	3560	3671.01	0.93	0	-27453	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1391	1.49	0.65	12	2.05	2432.00	5549.00	5340	20230420	-32.21	2915	20231027	24.19	3805	-4.86	20240104	3470	4.32	20240103	5340	-32.21	20230420	2915	24.19	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
97	20240104	130759	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3600	40	2	1.12	918447925	254391	152.19	3590	3670	3520	4625	2495	3560	3610.38	0.93	0	-16918	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1383	1.48	0.65	12	0.66	2432.00	5549.00	5340	20230420	-32.58	2915	20231027	23.50	3670	-1.91	20240104	3470	3.75	20240103	5340	-32.58	20230420	2915	23.50	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
98	20240104	120756	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3605	45	2	1.26	848392875	234994	140.58	3590	3670	3520	4625	2495	3560	3610.27	0.93	0	-11363	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1385	1.48	0.65	12	0.61	2432.00	5549.00	5340	20230420	-32.49	2915	20231027	23.67	3670	-1.77	20240104	3470	3.89	20240103	5340	-32.49	20230420	2915	23.67	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
99	20240104	110755	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3625	65	2	1.83	747185100	206910	123.78	3590	3670	3520	4625	2495	3560	3611.16	0.93	0	-3586	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1393	1.49	0.65	12	0.54	2432.00	5549.00	5340	20230420	-32.12	2915	20231027	24.36	3670	-1.23	20240104	3470	4.47	20240103	5340	-32.12	20230420	2915	24.36	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
100	20240104	100756	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	-30	5	-0.84	452603370	125520	75.09	3590	3655	3520	4625	2495	3560	3605.83	0.93	0	-12811	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1356	1.45	0.64	12	0.33	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3655	-3.42	20240104	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
101	20240104	090759	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3645	85	2	2.39	143973965	39964	23.91	3590	3655	3570	4625	2495	3560	3602.59	0.93	0	11329	3660	3610	3540	3490	3420	3635	3515	38	1065	100	2490	5	1	38416584	1400	1.50	0.66	12	0.10	2432.00	5549.00	5340	20230420	-31.74	2915	20231027	25.04	3655	-0.27	20240104	3470	5.04	20240103	5340	-31.74	20230420	2915	25.04	20231027	3.75	N	124560	100	38 억		358906	N	N	13	N	00	N
102	20240103	160755	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3560	55	2	1.57	589311135	166813	119.48	3470	3590	3470	4555	2455	3505	3533.06	0.99	0	-14465	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1368	1.46	0.64	12	0.43	2432.00	5549.00	5340	20230420	-33.33	2915	20231027	22.13	3590	-0.84	20240103	3470	2.59	20240103	5340	-33.33	20230420	2915	22.13	20231027	3.74	N	124560	100	38 억		382073	N	N	13	N	00	N
103	20240103	150753	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3550	45	2	1.28	564329665	159778	114.44	3470	3590	3470	4555	2455	3505	3532.27	0.99	0	-15484	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1364	1.46	0.64	12	0.42	2432.00	5549.00	5340	20230420	-33.52	2915	20231027	21.78	3590	-1.11	20240103	3470	2.31	20240103	5340	-33.52	20230420	2915	21.78	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
104	20240103	140750	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3535	30	2	0.86	347618635	98872	70.82	3470	3560	3470	4555	2455	3505	3516.04	0.99	0	8232	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1358	1.45	0.64	12	0.26	2432.00	5549.00	5340	20230420	-33.80	2915	20231027	21.27	3575	-1.12	20240102	3470	1.87	20240103	5340	-33.80	20230420	2915	21.27	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
105	20240103	130753	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3545	40	2	1.14	325896530	92732	66.42	3470	3560	3470	4555	2455	3505	3514.58	0.99	0	8571	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1362	1.46	0.64	12	0.24	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	3575	-0.84	20240102	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
106	20240103	120756	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3540	35	2	1.00	286799880	81720	58.53	3470	3560	3470	4555	2455	3505	3509.64	0.99	0	7891	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1360	1.46	0.64	12	0.21	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	3575	-0.98	20240102	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
107	20240103	110752	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3525	20	2	0.57	214578815	61363	43.95	3470	3540	3470	4555	2455	3505	3496.63	0.99	0	6547	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1354	1.45	0.64	12	0.16	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	3575	-1.40	20240102	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
108	20240103	100753	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3505	0	3	0.00	140652040	40341	28.89	3470	3515	3470	4555	2455	3505	3485.73	0.99	0	3920	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1347	1.44	0.63	12	0.11	2432.00	5549.00	5340	20230420	-34.36	2915	20231027	20.24	3575	-1.96	20240102	3470	1.01	20240103	5340	-34.36	20230420	2915	20.24	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
109	20240103	090752	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3510	5	2	0.14	51175910	14707	10.53	3470	3510	3470	4555	2455	3505	3476.20	0.99	0	2377	3601	3552	3526	3477	3451	3540	3465	38	1050	100	2450	5	1	38416584	1348	1.44	0.63	12	0.04	2432.00	5549.00	5340	20230420	-34.27	2915	20231027	20.41	3575	-1.82	20240102	3470	1.15	20240103	5340	-34.27	20230420	2915	20.41	20231027	3.74	N	124560	100	38 억		382073	N	N	16	N	00	N
110	20240102	160752	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3505	5	2	0.14	491317775	139108	161.98	3570	3575	3500	4550	2450	3500	3533.46	0.97	0	6033	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1347	1.44	0.63	12	0.36	2432.00	5549.00	5340	20230420	-34.36	2915	20231027	20.24	3575	-1.96	20240102	3500	0.14	20240102	5340	-34.36	20230420	2915	20.24	20231027	3.78	N	124560	100	38 억		374366	N	N	16	N	00	N
111	20240102	150752	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3525	25	2	0.71	436062525	123343	143.62	3570	3575	3500	4550	2450	3500	3535.36	0.97	0	5770	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1354	1.45	0.64	12	0.32	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	3575	-1.40	20240102	3500	0.71	20240102	5340	-33.99	20230420	2915	20.93	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N
112	20240102	140753	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3515	15	2	0.43	373481700	105550	122.91	3570	3575	3500	4550	2450	3500	3538.43	0.97	0	5096	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1350	1.45	0.63	12	0.27	2432.00	5549.00	5340	20230420	-34.18	2915	20231027	20.58	3575	-1.68	20240102	3500	0.43	20240102	5340	-34.18	20230420	2915	20.58	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N
113	20240102	130747	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	30	2	0.86	277044540	78084	90.92	3570	3575	3510	4550	2450	3500	3548.03	0.97	0	-1072	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1356	1.45	0.64	12	0.20	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3575	-1.26	20240102	3510	0.57	20240102	5340	-33.90	20230420	2915	21.10	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N
114	20240102	120747	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3540	40	2	1.14	256064120	72145	84.01	3570	3575	3510	4550	2450	3500	3549.30	0.97	0	-1350	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1360	1.46	0.64	12	0.19	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	3575	-0.98	20240102	3510	0.85	20240102	5340	-33.71	20230420	2915	21.44	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N
115	20240102	110748	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3530	30	2	0.86	205724900	57890	67.41	3570	3575	3520	4550	2450	3500	3553.72	0.97	0	-7543	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1356	1.45	0.64	12	0.15	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	3575	-1.26	20240102	3520	0.28	20240102	5340	-33.90	20230420	2915	21.10	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N
116	20240102	100739	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3535	35	2	1.00	98277830	27644	32.19	3570	3570	3520	4550	2450	3500	3555.12	0.97	0	1243	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1358	1.45	0.64	12	0.07	2432.00	5549.00	5340	20230420	-33.80	2915	20231027	21.27	3570	-0.98	20240102	3520	0.43	20240102	5340	-33.80	20230420	2915	21.27	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N
117	20240102	090731	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	3500	0	3	0.00	0	0	0.00	0	0	0	4550	2450	3500	0.00	0.97	0	0	3570	3535	3495	3460	3420	3552	3477	38	1050	100	2450	5	1	38416584	1345	1.44	0.63	12	0.00	2432.00	5549.00	5340	20230420	-34.46	2915	20231027	20.07	0	0.00	0	0	0.00	0	5340	-34.46	20230420	2915	20.07	20231027	3.78	N	124560	100	38 억		374366	N	N	25	N	00	N