KissMeData/124560/price/prices-20240601.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	20240628	160844	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4105	140	2	3.53	6073511625	1480146	170.61	3980	4175	3970	5150	2780	3965	4103.37	0.99	0	123637	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1577	6.47	0.79	12	3.85	634.00	5212.00	5290	20240117	-22.40	2915	20231027	40.82	5290	-22.40	20240117	3125	31.36	20240325	5290	-22.40	20240117	2915	40.82	20231027	5.48	N	124560	100	38 억		379192	N	N	1716	N	00	N
3	20240628	150857	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4105	140	2	3.53	5636869740	1373304	158.29	3980	4175	3970	5150	2780	3965	4104.66	0.99	0	90190	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1577	6.47	0.79	12	3.57	634.00	5212.00	5290	20240117	-22.40	2915	20231027	40.82	5290	-22.40	20240117	3125	31.36	20240325	5290	-22.40	20240117	2915	40.82	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
4	20240628	140855	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4115	150	2	3.78	5115133945	1245931	143.61	3980	4175	3970	5150	2780	3965	4105.53	0.99	0	94653	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1581	6.49	0.79	12	3.24	634.00	5212.00	5290	20240117	-22.21	2915	20231027	41.17	5290	-22.21	20240117	3125	31.68	20240325	5290	-22.21	20240117	2915	41.17	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
5	20240628	130855	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4140	175	2	4.41	4782803950	1165085	134.29	3980	4175	3970	5150	2780	3965	4105.17	0.99	0	101231	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1590	6.53	0.79	12	3.03	634.00	5212.00	5290	20240117	-21.74	2915	20231027	42.02	5290	-21.74	20240117	3125	32.48	20240325	5290	-21.74	20240117	2915	42.02	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
6	20240628	120854	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4100	135	2	3.40	4151141525	1012583	116.71	3980	4160	3970	5150	2780	3965	4099.63	0.99	0	102571	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1575	6.47	0.79	12	2.64	634.00	5212.00	5290	20240117	-22.50	2915	20231027	40.65	5290	-22.50	20240117	3125	31.20	20240325	5290	-22.50	20240117	2915	40.65	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
7	20240628	110839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4110	145	2	3.66	3721233170	907777	104.63	3980	4160	3970	5150	2780	3965	4099.36	0.99	0	106997	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1579	6.48	0.79	12	2.36	634.00	5212.00	5290	20240117	-22.31	2915	20231027	40.99	5290	-22.31	20240117	3125	31.52	20240325	5290	-22.31	20240117	2915	40.99	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
8	20240628	100836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4070	105	2	2.65	2697422310	659185	75.98	3980	4145	3970	5150	2780	3965	4092.16	0.99	0	136056	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1564	6.42	0.78	12	1.72	634.00	5212.00	5290	20240117	-23.06	2915	20231027	39.62	5290	-23.06	20240117	3125	30.24	20240325	5290	-23.06	20240117	2915	39.62	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
9	20240628	090837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4060	95	2	2.40	491581655	121360	13.99	3980	4100	3970	5150	2780	3965	4050.97	0.99	0	36507	4185	4075	4005	3895	3825	4040	3860	38	1185	100	2850	5	1	38416584	1560	6.40	0.78	12	0.32	634.00	5212.00	5290	20240117	-23.25	2915	20231027	39.28	5290	-23.25	20240117	3125	29.92	20240325	5290	-23.25	20240117	2915	39.28	20231027	5.48	N	124560	100	38 억		379192	N	N	0	N	00	N
10	20240627	160831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3965	-105	5	-2.58	3327405570	834129	18.89	4035	4115	3935	5290	2850	4070	3988.95	0.75	0	83235	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1523	6.25	0.76	12	2.17	634.00	5212.00	5290	20240117	-25.05	2915	20231027	36.02	5290	-25.05	20240117	3125	26.88	20240325	5290	-25.05	20240117	2915	36.02	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
11	20240627	150838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3945	-125	5	-3.07	3177805635	796243	18.03	4035	4115	3935	5290	2850	4070	3990.80	0.75	0	79626	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1516	6.22	0.76	12	2.07	634.00	5212.00	5290	20240117	-25.43	2915	20231027	35.33	5290	-25.43	20240117	3125	26.24	20240325	5290	-25.43	20240117	2915	35.33	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
12	20240627	140835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3970	-100	5	-2.46	2763737795	691449	15.66	4035	4115	3945	5290	2850	4070	3996.82	0.75	0	62915	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1525	6.26	0.76	12	1.80	634.00	5212.00	5290	20240117	-24.95	2915	20231027	36.19	5290	-24.95	20240117	3125	27.04	20240325	5290	-24.95	20240117	2915	36.19	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
13	20240627	130835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3975	-95	5	-2.33	2525380890	631359	14.30	4035	4115	3945	5290	2850	4070	3999.69	0.75	0	65493	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1527	6.27	0.76	12	1.64	634.00	5212.00	5290	20240117	-24.86	2915	20231027	36.36	5290	-24.86	20240117	3125	27.20	20240325	5290	-24.86	20240117	2915	36.36	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
14	20240627	120838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3990	-80	5	-1.97	2368731420	591966	13.41	4035	4115	3945	5290	2850	4070	4001.24	0.75	0	65871	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1533	6.29	0.77	12	1.54	634.00	5212.00	5290	20240117	-24.57	2915	20231027	36.88	5290	-24.57	20240117	3125	27.68	20240325	5290	-24.57	20240117	2915	36.88	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
15	20240627	110837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4000	-70	5	-1.72	2200982785	549825	12.45	4035	4115	3945	5290	2850	4070	4002.82	0.75	0	64643	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1537	6.31	0.77	12	1.43	634.00	5212.00	5290	20240117	-24.39	2915	20231027	37.22	5290	-24.39	20240117	3125	28.00	20240325	5290	-24.39	20240117	2915	37.22	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
16	20240627	100836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3990	-80	5	-1.97	1503624000	374000	8.47	4035	4115	3960	5290	2850	4070	4020.12	0.75	0	37903	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1533	6.29	0.77	12	0.97	634.00	5212.00	5290	20240117	-24.57	2915	20231027	36.88	5290	-24.57	20240117	3125	27.68	20240325	5290	-24.57	20240117	2915	36.88	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
17	20240627	090835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4030	-40	5	-0.98	619304410	153001	3.47	4035	4115	3960	5290	2850	4070	4047.43	0.75	0	16688	4580	4325	4100	3845	3620	4452	3972	38	1220	100	2930	5	1	38416584	1548	6.36	0.77	12	0.40	634.00	5212.00	5290	20240117	-23.82	2915	20231027	38.25	5290	-23.82	20240117	3125	28.96	20240325	5290	-23.82	20240117	2915	38.25	20231027	5.57	N	124560	100	38 억		286720	N	N	0	N	00	N
18	20240626	160833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4070	95	2	2.39	18125683645	4363019	216.76	3950	4355	3875	5160	2785	3975	4154.62	1.02	0	-103207	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1564	6.42	0.78	12	11.36	634.00	5212.00	5290	20240117	-23.06	2915	20231027	39.62	5290	-23.06	20240117	3125	30.24	20240325	5290	-23.06	20240117	2915	39.62	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
19	20240626	150836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4080	105	2	2.64	16871151500	4053884	201.40	3950	4355	3875	5160	2785	3975	4161.79	1.02	0	-115741	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1567	6.44	0.78	12	10.55	634.00	5212.00	5290	20240117	-22.87	2915	20231027	39.97	5290	-22.87	20240117	3125	30.56	20240325	5290	-22.87	20240117	2915	39.97	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
20	20240626	140834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3940	-35	5	-0.88	1317229285	336330	16.71	3950	3960	3875	5160	2785	3975	3916.22	1.02	0	62513	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1514	6.21	0.76	12	0.88	634.00	5212.00	5290	20240117	-25.52	2915	20231027	35.16	5290	-25.52	20240117	3125	26.08	20240325	5290	-25.52	20240117	2915	35.16	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
21	20240626	130836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3910	-65	5	-1.64	1241472275	317083	15.75	3950	3950	3875	5160	2785	3975	3915.01	1.02	0	63371	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1502	6.17	0.75	12	0.83	634.00	5212.00	5290	20240117	-26.09	2915	20231027	34.13	5290	-26.09	20240117	3125	25.12	20240325	5290	-26.09	20240117	2915	34.13	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
22	20240626	120834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3905	-70	5	-1.76	1144777250	292393	14.53	3950	3950	3875	5160	2785	3975	3914.89	1.02	0	48955	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1500	6.16	0.75	12	0.76	634.00	5212.00	5290	20240117	-26.18	2915	20231027	33.96	5290	-26.18	20240117	3125	24.96	20240325	5290	-26.18	20240117	2915	33.96	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
23	20240626	110835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3915	-60	5	-1.51	896442455	228827	11.37	3950	3950	3875	5160	2785	3975	3917.18	1.02	0	35983	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1504	6.18	0.75	12	0.60	634.00	5212.00	5290	20240117	-25.99	2915	20231027	34.31	5290	-25.99	20240117	3125	25.28	20240325	5290	-25.99	20240117	2915	34.31	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
24	20240626	100833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3910	-65	5	-1.64	706172840	180312	8.96	3950	3950	3875	5160	2785	3975	3915.91	1.02	0	42012	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1502	6.17	0.75	12	0.47	634.00	5212.00	5290	20240117	-26.09	2915	20231027	34.13	5290	-26.09	20240117	3125	25.12	20240325	5290	-26.09	20240117	2915	34.13	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
25	20240626	090835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3920	-55	5	-1.38	288193500	73581	3.66	3950	3950	3875	5160	2785	3975	3915.48	1.02	0	4715	4308	4141	4028	3861	3748	4085	3805	38	1185	100	2860	5	1	38416584	1506	6.18	0.75	12	0.19	634.00	5212.00	5290	20240117	-25.90	2915	20231027	34.48	5290	-25.90	20240117	3125	25.44	20240325	5290	-25.90	20240117	2915	34.48	20231027	4.95	N	124560	100	38 억		390958	N	N	57	N	00	N
26	20240625	160833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3975	15	2	0.38	8077655705	1988791	59.04	4155	4195	3915	5140	2775	3960	4061.67	1.66	0	-245888	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1527	6.27	0.76	12	5.18	634.00	5212.00	5290	20240117	-24.86	2915	20231027	36.36	5290	-24.86	20240117	3125	27.20	20240325	5290	-24.86	20240117	2915	36.36	20231027	4.95	N	124560	100	38 억		637917	N	N	57	N	00	N
27	20240625	150830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4020	60	2	1.52	7822431925	1924837	57.14	4155	4195	3915	5140	2775	3960	4063.95	1.66	0	-241316	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1544	6.34	0.77	12	5.01	634.00	5212.00	5290	20240117	-24.01	2915	20231027	37.91	5290	-24.01	20240117	3125	28.64	20240325	5290	-24.01	20240117	2915	37.91	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
28	20240625	140833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4030	70	2	1.77	7370192305	1811887	53.79	4155	4195	3915	5140	2775	3960	4067.69	1.66	0	-243279	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1548	6.36	0.77	12	4.72	634.00	5212.00	5290	20240117	-23.82	2915	20231027	38.25	5290	-23.82	20240117	3125	28.96	20240325	5290	-23.82	20240117	2915	38.25	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
29	20240625	130834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4075	115	2	2.90	7119279390	1749872	51.95	4155	4195	3915	5140	2775	3960	4068.46	1.66	0	-242945	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1565	6.43	0.78	12	4.55	634.00	5212.00	5290	20240117	-22.97	2915	20231027	39.79	5290	-22.97	20240117	3125	30.40	20240325	5290	-22.97	20240117	2915	39.79	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
30	20240625	120836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4010	50	2	1.26	6492684840	1594811	47.34	4155	4195	3915	5140	2775	3960	4071.13	1.66	0	-265377	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1541	6.32	0.77	12	4.15	634.00	5212.00	5290	20240117	-24.20	2915	20231027	37.56	5290	-24.20	20240117	3125	28.32	20240325	5290	-24.20	20240117	2915	37.56	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
31	20240625	110835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4050	90	2	2.27	6252749475	1534960	45.57	4155	4195	3915	5140	2775	3960	4073.56	1.66	0	-275616	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1556	6.39	0.78	12	4.00	634.00	5212.00	5290	20240117	-23.44	2915	20231027	38.94	5290	-23.44	20240117	3125	29.60	20240325	5290	-23.44	20240117	2915	38.94	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
32	20240625	100833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4005	45	2	1.14	5067080500	1237061	36.72	4155	4195	3985	5140	2775	3960	4096.06	1.66	0	-290590	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1539	6.32	0.77	12	3.22	634.00	5212.00	5290	20240117	-24.29	2915	20231027	37.39	5290	-24.29	20240117	3125	28.16	20240325	5290	-24.29	20240117	2915	37.39	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
33	20240625	090833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4075	115	2	2.90	2199287905	533679	15.84	4155	4195	4035	5140	2775	3960	4120.99	1.66	0	-99416	4423	4191	4048	3816	3673	4120	3745	38	1180	100	2850	5	1	38416584	1565	6.43	0.78	12	1.39	634.00	5212.00	5290	20240117	-22.97	2915	20231027	39.79	5290	-22.97	20240117	3125	30.40	20240325	5290	-22.97	20240117	2915	39.79	20231027	4.95	N	124560	100	38 억		637917	N	N	49	N	00	N
34	20240624	160830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3960	20	2	0.51	13450912310	3274885	414.25	4070	4280	3905	5120	2760	3940	4107.49	2.56	0	-356246	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1521	6.25	0.76	12	8.52	634.00	5212.00	5290	20240117	-25.14	2915	20231027	35.85	5290	-25.14	20240117	3125	26.72	20240325	5290	-25.14	20240117	2915	35.85	20231027	4.76	N	124560	100	38 억		985323	N	N	49	N	00	N
35	20240624	150830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4020	80	2	2.03	13211097865	3214812	406.65	4070	4280	3905	5120	2760	3940	4109.45	2.56	0	-354894	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1544	6.34	0.77	12	8.37	634.00	5212.00	5290	20240117	-24.01	2915	20231027	37.91	5290	-24.01	20240117	3125	28.64	20240325	5290	-24.01	20240117	2915	37.91	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
36	20240624	140831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4000	60	2	1.52	12748388910	3099013	392.00	4070	4280	3905	5120	2760	3940	4113.69	2.56	0	-345389	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1537	6.31	0.77	12	8.07	634.00	5212.00	5290	20240117	-24.39	2915	20231027	37.22	5290	-24.39	20240117	3125	28.00	20240325	5290	-24.39	20240117	2915	37.22	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
37	20240624	130828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4020	80	2	2.03	12342525780	2997698	379.19	4070	4280	3905	5120	2760	3940	4117.33	2.56	0	-319137	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1544	6.34	0.77	12	7.80	634.00	5212.00	5290	20240117	-24.01	2915	20231027	37.91	5290	-24.01	20240117	3125	28.64	20240325	5290	-24.01	20240117	2915	37.91	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
38	20240624	120830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4065	125	2	3.17	11501650605	2787322	352.57	4070	4280	3905	5120	2760	3940	4126.42	2.56	0	-341446	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1562	6.41	0.78	12	7.26	634.00	5212.00	5290	20240117	-23.16	2915	20231027	39.45	5290	-23.16	20240117	3125	30.08	20240325	5290	-23.16	20240117	2915	39.45	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
39	20240624	110833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4125	185	2	4.70	10498848895	2541325	321.46	4070	4280	3905	5120	2760	3940	4131.25	2.56	0	-356798	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1585	6.51	0.79	12	6.62	634.00	5212.00	5290	20240117	-22.02	2915	20231027	41.51	5290	-22.02	20240117	3125	32.00	20240325	5290	-22.02	20240117	2915	41.51	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
40	20240624	100830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4170	230	2	5.84	7928307525	1922330	243.16	4070	4280	3905	5120	2760	3940	4124.32	2.56	0	-316062	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1602	6.58	0.80	12	5.00	634.00	5212.00	5290	20240117	-21.17	2915	20231027	43.05	5290	-21.17	20240117	3125	33.44	20240325	5290	-21.17	20240117	2915	43.05	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
41	20240624	090831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3925	-15	5	-0.38	1029340960	257412	32.56	4070	4075	3905	5120	2760	3940	3998.81	2.56	0	-106593	4106	4022	3916	3832	3726	4035	3845	38	1180	100	2830	5	1	38416584	1508	6.19	0.75	12	0.67	634.00	5212.00	5290	20240117	-25.80	2915	20231027	34.65	5290	-25.80	20240117	3125	25.60	20240325	5290	-25.80	20240117	2915	34.65	20231027	4.76	N	124560	100	38 억		985323	N	N	2096	N	00	N
42	20240621	160803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3940	-15	5	-0.38	2378716455	611233	56.16	3940	4000	3810	5140	2770	3955	3891.41	2.67	0	-49357	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1514	6.21	0.76	12	1.59	634.00	5212.00	5290	20240117	-25.52	2915	20231027	35.16	5290	-25.52	20240117	3125	26.08	20240325	5290	-25.52	20240117	2915	35.16	20231027	4.60	N	124560	100	38 억		1025286	N	N	2096	N	00	N
43	20240621	150803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3910	-45	5	-1.14	2219605565	570714	52.43	3940	4000	3810	5140	2770	3955	3889.00	2.67	0	-26656	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1502	6.17	0.75	12	1.49	634.00	5212.00	5290	20240117	-26.09	2915	20231027	34.13	5290	-26.09	20240117	3125	25.12	20240325	5290	-26.09	20240117	2915	34.13	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
44	20240621	140802	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3880	-75	5	-1.90	2064062535	530867	48.77	3940	4000	3810	5140	2770	3955	3887.91	2.67	0	-11828	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1491	6.12	0.74	12	1.38	634.00	5212.00	5290	20240117	-26.65	2915	20231027	33.10	5290	-26.65	20240117	3125	24.16	20240325	5290	-26.65	20240117	2915	33.10	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
45	20240621	130803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3925	-30	5	-0.76	1884776810	484725	44.53	3940	4000	3810	5140	2770	3955	3888.14	2.67	0	-1307	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1508	6.19	0.75	12	1.26	634.00	5212.00	5290	20240117	-25.80	2915	20231027	34.65	5290	-25.80	20240117	3125	25.60	20240325	5290	-25.80	20240117	2915	34.65	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
46	20240621	120806	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3940	-15	5	-0.38	1773288570	456357	41.93	3940	4000	3810	5140	2770	3955	3885.52	2.67	0	8957	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1514	6.21	0.76	12	1.19	634.00	5212.00	5290	20240117	-25.52	2915	20231027	35.16	5290	-25.52	20240117	3125	26.08	20240325	5290	-25.52	20240117	2915	35.16	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
47	20240621	110803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3915	-40	5	-1.01	1619696700	417071	38.32	3940	4000	3810	5140	2770	3955	3883.25	2.67	0	6964	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1504	6.18	0.75	12	1.09	634.00	5212.00	5290	20240117	-25.99	2915	20231027	34.31	5290	-25.99	20240117	3125	25.28	20240325	5290	-25.99	20240117	2915	34.31	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
48	20240621	100801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3930	-25	5	-0.63	1436848500	370376	34.03	3940	4000	3810	5140	2770	3955	3879.12	2.67	0	11244	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1510	6.20	0.75	12	0.96	634.00	5212.00	5290	20240117	-25.71	2915	20231027	34.82	5290	-25.71	20240117	3125	25.76	20240325	5290	-25.71	20240117	2915	34.82	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
49	20240621	090806	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3955	0	3	0.00	213548190	53896	4.95	3940	4000	3930	5140	2770	3955	3962.43	2.67	0	-26681	4128	4041	3978	3891	3828	4010	3860	38	1185	100	2840	5	1	38416584	1519	6.24	0.76	12	0.14	634.00	5212.00	5290	20240117	-25.24	2915	20231027	35.68	5290	-25.24	20240117	3125	26.56	20240325	5290	-25.24	20240117	2915	35.68	20231027	4.60	N	124560	100	38 억		1025286	N	N	77	N	00	N
50	20240620	160800	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3955	-70	5	-1.74	4285004035	1077254	43.27	3965	4065	3915	5230	2820	4025	3977.36	2.57	0	12951	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1519	6.24	0.76	12	2.80	634.00	5212.00	5290	20240117	-25.24	2915	20231027	35.68	5290	-25.24	20240117	3125	26.56	20240325	5290	-25.24	20240117	2915	35.68	20231027	4.45	N	124560	100	38 억		985687	N	N	77	N	00	N
51	20240620	150800	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3940	-85	5	-2.11	4128760750	1037751	41.68	3965	4065	3915	5230	2820	4025	3978.21	2.57	0	23899	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1514	6.21	0.76	12	2.70	634.00	5212.00	5290	20240117	-25.52	2915	20231027	35.16	5290	-25.52	20240117	3125	26.08	20240325	5290	-25.52	20240117	2915	35.16	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
52	20240620	140802	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3960	-65	5	-1.61	3905714235	981049	39.41	3965	4065	3915	5230	2820	4025	3980.80	2.57	0	34657	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1521	6.25	0.76	12	2.55	634.00	5212.00	5290	20240117	-25.14	2915	20231027	35.85	5290	-25.14	20240117	3125	26.72	20240325	5290	-25.14	20240117	2915	35.85	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
53	20240620	130801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3970	-55	5	-1.37	3556784975	892582	35.85	3965	4065	3915	5230	2820	4025	3984.47	2.57	0	41066	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1525	6.26	0.76	12	2.32	634.00	5212.00	5290	20240117	-24.95	2915	20231027	36.19	5290	-24.95	20240117	3125	27.04	20240325	5290	-24.95	20240117	2915	36.19	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
54	20240620	120800	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3935	-90	5	-2.24	3039457850	762672	30.63	3965	4065	3915	5230	2820	4025	3984.86	2.57	0	71040	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1512	6.21	0.75	12	1.99	634.00	5212.00	5290	20240117	-25.61	2915	20231027	34.99	5290	-25.61	20240117	3125	25.92	20240325	5290	-25.61	20240117	2915	34.99	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
55	20240620	110802	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3975	-50	5	-1.24	2499327440	625572	25.13	3965	4065	3920	5230	2820	4025	3994.88	2.57	0	59342	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1527	6.27	0.76	12	1.63	634.00	5212.00	5290	20240117	-24.86	2915	20231027	36.36	5290	-24.86	20240117	3125	27.20	20240325	5290	-24.86	20240117	2915	36.36	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
56	20240620	100800	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4020	-5	5	-0.12	2094789050	524291	21.06	3965	4065	3920	5230	2820	4025	3995.01	2.57	0	63362	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1544	6.34	0.77	12	1.36	634.00	5212.00	5290	20240117	-24.01	2915	20231027	37.91	5290	-24.01	20240117	3125	28.64	20240325	5290	-24.01	20240117	2915	37.91	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
57	20240620	090806	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3985	-40	5	-0.99	535464860	134145	5.39	3965	4025	3960	5230	2820	4025	3989.58	2.57	0	-988	4345	4185	3895	3735	3445	4265	3815	38	1205	100	2890	5	1	38416584	1531	6.29	0.76	12	0.35	634.00	5212.00	5290	20240117	-24.67	2915	20231027	36.71	5290	-24.67	20240117	3125	27.52	20240325	5290	-24.67	20240117	2915	36.71	20231027	4.45	N	124560	100	38 억		985687	N	N	5103	N	00	N
58	20240619	160757	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4025	405	2	11.19	9548614670	2448503	749.81	3605	4055	3605	4705	2535	3620	3899.10	1.94	0	244011	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1546	6.35	0.77	12	6.37	634.00	5212.00	5290	20240117	-23.91	2915	20231027	38.08	5290	-23.91	20240117	3125	28.80	20240325	5290	-23.91	20240117	2915	38.08	20231027	4.49	N	124560	100	38 억		745252	N	N	4274	N	00	N
59	20240619	150756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3970	350	2	9.67	8383660540	2157534	660.71	3605	4055	3605	4705	2535	3620	3885.76	1.94	0	210718	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1525	6.26	0.76	12	5.62	634.00	5212.00	5290	20240117	-24.95	2915	20231027	36.19	5290	-24.95	20240117	3125	27.04	20240325	5290	-24.95	20240117	2915	36.19	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
60	20240619	140803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3890	270	2	7.46	5070825160	1321844	404.79	3605	3935	3605	4705	2535	3620	3836.18	1.94	0	213473	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1494	6.14	0.75	12	3.44	634.00	5212.00	5290	20240117	-26.47	2915	20231027	33.45	5290	-26.47	20240117	3125	24.48	20240325	5290	-26.47	20240117	2915	33.45	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
61	20240619	130754	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3820	200	2	5.52	3724436825	975739	298.80	3605	3925	3605	4705	2535	3620	3817.04	1.94	0	212169	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1468	6.03	0.73	12	2.54	634.00	5212.00	5290	20240117	-27.79	2915	20231027	31.05	5290	-27.79	20240117	3125	22.24	20240325	5290	-27.79	20240117	2915	31.05	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
62	20240619	120756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3820	200	2	5.52	3525502810	923635	282.85	3605	3925	3605	4705	2535	3620	3816.99	1.94	0	198670	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1468	6.03	0.73	12	2.40	634.00	5212.00	5290	20240117	-27.79	2915	20231027	31.05	5290	-27.79	20240117	3125	22.24	20240325	5290	-27.79	20240117	2915	31.05	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
63	20240619	110758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3815	195	2	5.39	3229127235	846494	259.22	3605	3925	3605	4705	2535	3620	3814.71	1.94	0	196978	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1466	6.02	0.73	12	2.20	634.00	5212.00	5290	20240117	-27.88	2915	20231027	30.87	5290	-27.88	20240117	3125	22.08	20240325	5290	-27.88	20240117	2915	30.87	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
64	20240619	100758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3805	185	2	5.11	1197335400	320423	98.12	3605	3805	3605	4705	2535	3620	3736.73	1.94	0	45045	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1462	6.00	0.73	12	0.83	634.00	5212.00	5290	20240117	-28.07	2915	20231027	30.53	5290	-28.07	20240117	3125	21.76	20240325	5290	-28.07	20240117	2915	30.53	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
65	20240619	090805	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3645	25	2	0.69	36214320	9937	3.04	3605	3665	3605	4705	2535	3620	3644.39	1.94	0	-1818	3703	3661	3598	3556	3493	3630	3525	38	1085	100	2600	5	1	38416584	1400	5.75	0.70	12	0.03	634.00	5212.00	5290	20240117	-31.10	2915	20231027	25.04	5290	-31.10	20240117	3125	16.64	20240325	5290	-31.10	20240117	2915	25.04	20231027	4.49	N	124560	100	38 억		745252	N	N	1093	N	00	N
66	20240618	160752	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3620	0	3	0.00	1174422615	326027	136.98	3625	3640	3535	4705	2535	3620	3602.21	1.88	0	51811	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1391	5.71	0.69	12	0.85	634.00	5212.00	5290	20240117	-31.57	2915	20231027	24.19	5290	-31.57	20240117	3125	15.84	20240325	5290	-31.57	20240117	2915	24.19	20231027	4.52	N	124560	100	38 억		722764	N	N	1093	N	00	N
67	20240618	150751	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3630	10	2	0.28	1131773820	314270	132.04	3625	3640	3535	4705	2535	3620	3601.28	1.88	0	48015	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1395	5.73	0.70	12	0.82	634.00	5212.00	5290	20240117	-31.38	2915	20231027	24.53	5290	-31.38	20240117	3125	16.16	20240325	5290	-31.38	20240117	2915	24.53	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
68	20240618	140753	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3605	-15	5	-0.41	979755610	272354	114.43	3625	3640	3535	4705	2535	3620	3597.36	1.88	0	31669	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1385	5.69	0.69	12	0.71	634.00	5212.00	5290	20240117	-31.85	2915	20231027	23.67	5290	-31.85	20240117	3125	15.36	20240325	5290	-31.85	20240117	2915	23.67	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
69	20240618	130757	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3620	0	3	0.00	866612510	240884	101.21	3625	3640	3535	4705	2535	3620	3597.63	1.88	0	27950	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1391	5.71	0.69	12	0.63	634.00	5212.00	5290	20240117	-31.57	2915	20231027	24.19	5290	-31.57	20240117	3125	15.84	20240325	5290	-31.57	20240117	2915	24.19	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
70	20240618	120756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3615	-5	5	-0.14	788192635	219206	92.10	3625	3640	3535	4705	2535	3620	3595.67	1.88	0	30490	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1389	5.70	0.69	12	0.57	634.00	5212.00	5290	20240117	-31.66	2915	20231027	24.01	5290	-31.66	20240117	3125	15.68	20240325	5290	-31.66	20240117	2915	24.01	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
71	20240618	110753	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3600	-20	5	-0.55	696640310	193790	81.42	3625	3640	3535	4705	2535	3620	3594.82	1.88	0	27763	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1383	5.68	0.69	12	0.50	634.00	5212.00	5290	20240117	-31.95	2915	20231027	23.50	5290	-31.95	20240117	3125	15.20	20240325	5290	-31.95	20240117	2915	23.50	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
72	20240618	100753	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3595	-25	5	-0.69	363203035	101211	42.52	3625	3640	3535	4705	2535	3620	3588.57	1.88	0	13457	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1381	5.67	0.69	12	0.26	634.00	5212.00	5290	20240117	-32.04	2915	20231027	23.33	5290	-32.04	20240117	3125	15.04	20240325	5290	-32.04	20240117	2915	23.33	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
73	20240618	090801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3600	-20	5	-0.55	216646535	60502	25.42	3625	3640	3535	4705	2535	3620	3580.82	1.88	0	19177	3730	3675	3640	3585	3550	3657	3567	38	1085	100	2600	5	1	38416584	1383	5.68	0.69	12	0.16	634.00	5212.00	5290	20240117	-31.95	2915	20231027	23.50	5290	-31.95	20240117	3125	15.20	20240325	5290	-31.95	20240117	2915	23.50	20231027	4.52	N	124560	100	38 억		722764	N	N	0	N	00	N
74	20240617	160748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3620	-15	5	-0.41	858410600	235804	71.47	3675	3695	3605	4725	2545	3635	3640.39	1.95	0	-29622	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1391	5.71	0.69	12	0.61	634.00	5212.00	5290	20240117	-31.57	2915	20231027	24.19	5290	-31.57	20240117	3125	15.84	20240325	5290	-31.57	20240117	2915	24.19	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
75	20240617	150754	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3615	-20	5	-0.55	802801215	220409	66.80	3675	3695	3605	4725	2545	3635	3642.35	1.95	0	-22512	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1389	5.70	0.69	12	0.57	634.00	5212.00	5290	20240117	-31.66	2915	20231027	24.01	5290	-31.66	20240117	3125	15.68	20240325	5290	-31.66	20240117	2915	24.01	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
76	20240617	140746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3615	-20	5	-0.55	736820470	202154	61.27	3675	3695	3605	4725	2545	3635	3644.88	1.95	0	-19513	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1389	5.70	0.69	12	0.53	634.00	5212.00	5290	20240117	-31.66	2915	20231027	24.01	5290	-31.66	20240117	3125	15.68	20240325	5290	-31.66	20240117	2915	24.01	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
77	20240617	130745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3625	-10	5	-0.28	677322265	185716	56.29	3675	3695	3605	4725	2545	3635	3647.13	1.95	0	-15359	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1393	5.72	0.70	12	0.48	634.00	5212.00	5290	20240117	-31.47	2915	20231027	24.36	5290	-31.47	20240117	3125	16.00	20240325	5290	-31.47	20240117	2915	24.36	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
78	20240617	120747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3635	0	3	0.00	573273450	156943	47.56	3675	3695	3615	4725	2545	3635	3652.82	1.95	0	-11096	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1396	5.73	0.70	12	0.41	634.00	5212.00	5290	20240117	-31.29	2915	20231027	24.70	5290	-31.29	20240117	3125	16.32	20240325	5290	-31.29	20240117	2915	24.70	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
79	20240617	110740	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3650	15	2	0.41	451607880	123472	37.42	3675	3695	3620	4725	2545	3635	3657.69	1.95	0	-1792	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1402	5.76	0.70	12	0.32	634.00	5212.00	5290	20240117	-31.00	2915	20231027	25.21	5290	-31.00	20240117	3125	16.80	20240325	5290	-31.00	20240117	2915	25.21	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
80	20240617	100740	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3635	0	3	0.00	341801475	93272	28.27	3675	3695	3620	4725	2545	3635	3664.76	1.95	0	-1115	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1396	5.73	0.70	12	0.24	634.00	5212.00	5290	20240117	-31.29	2915	20231027	24.70	5290	-31.29	20240117	3125	16.32	20240325	5290	-31.29	20240117	2915	24.70	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
81	20240617	090746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3670	35	2	0.96	144624595	39449	11.96	3675	3695	3635	4725	2545	3635	3666.61	1.95	0	156	3795	3715	3660	3580	3525	3687	3552	38	1090	100	2610	5	1	38416584	1410	5.79	0.70	12	0.10	634.00	5212.00	5290	20240117	-30.62	2915	20231027	25.90	5290	-30.62	20240117	3125	17.44	20240325	5290	-30.62	20240117	2915	25.90	20231027	4.54	N	124560	100	38 억		750089	N	N	0	N	00	N
82	20240614	160638	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3635	-85	5	-2.28	1202150870	327871	88.35	3720	3740	3605	4835	2605	3720	3666.98	1.81	0	54832	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1396	5.73	0.70	12	0.85	634.00	5212.00	5290	20240117	-31.29	2915	20231027	24.70	5290	-31.29	20240117	3125	16.32	20240325	5290	-31.29	20240117	2915	24.70	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
83	20240614	150641	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3610	-110	5	-2.96	1143547870	311751	84.00	3720	3740	3605	4835	2605	3720	3668.14	1.81	0	56806	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1387	5.69	0.69	12	0.81	634.00	5212.00	5290	20240117	-31.76	2915	20231027	23.84	5290	-31.76	20240117	3125	15.52	20240325	5290	-31.76	20240117	2915	23.84	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
84	20240614	140639	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3675	-45	5	-1.21	887352365	241469	65.07	3720	3740	3650	4835	2605	3720	3674.81	1.81	0	51543	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1412	5.80	0.71	12	0.63	634.00	5212.00	5290	20240117	-30.53	2915	20231027	26.07	5290	-30.53	20240117	3125	17.60	20240325	5290	-30.53	20240117	2915	26.07	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
85	20240614	130639	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3670	-50	5	-1.34	624177525	169593	45.70	3720	3740	3650	4835	2605	3720	3680.44	1.81	0	35950	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1410	5.79	0.70	12	0.44	634.00	5212.00	5290	20240117	-30.62	2915	20231027	25.90	5290	-30.62	20240117	3125	17.44	20240325	5290	-30.62	20240117	2915	25.90	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
86	20240614	120643	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3675	-45	5	-1.21	579226405	157362	42.40	3720	3740	3650	4835	2605	3720	3680.85	1.81	0	37208	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1412	5.80	0.71	12	0.41	634.00	5212.00	5290	20240117	-30.53	2915	20231027	26.07	5290	-30.53	20240117	3125	17.60	20240325	5290	-30.53	20240117	2915	26.07	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
87	20240614	110733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3695	-25	5	-0.67	434602630	118040	31.81	3720	3740	3650	4835	2605	3720	3681.83	1.81	0	28511	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1419	5.83	0.71	12	0.31	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
88	20240614	100730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3685	-35	5	-0.94	329946630	89667	24.16	3720	3740	3650	4835	2605	3720	3679.69	1.81	0	24379	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1416	5.81	0.71	12	0.23	634.00	5212.00	5290	20240117	-30.34	2915	20231027	26.42	5290	-30.34	20240117	3125	17.92	20240325	5290	-30.34	20240117	2915	26.42	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
89	20240614	090735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3720	0	3	0.00	25394220	6842	1.84	3720	3740	3700	4835	2605	3720	3711.52	1.81	0	276	3863	3791	3728	3656	3593	3760	3625	38	1115	100	2670	5	1	38416584	1429	5.87	0.71	12	0.02	634.00	5212.00	5290	20240117	-29.68	2915	20231027	27.62	5290	-29.68	20240117	3125	19.04	20240325	5290	-29.68	20240117	2915	27.62	20231027	4.55	N	124560	100	38 억		696338	N	N	0	N	00	N
90	20240613	160724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3720	-5	5	-0.13	1361694665	366476	131.16	3725	3800	3665	4840	2610	3725	3715.64	1.75	0	23915	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1429	5.87	0.71	12	0.95	634.00	5212.00	5290	20240117	-29.68	2915	20231027	27.62	5290	-29.68	20240117	3125	19.04	20240325	5290	-29.68	20240117	2915	27.62	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
91	20240613	150737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3725	0	3	0.00	1318142745	354767	126.97	3725	3800	3665	4840	2610	3725	3715.52	1.75	0	24472	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1431	5.88	0.71	12	0.92	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
92	20240613	140730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3695	-30	5	-0.81	1137746230	306255	109.60	3725	3800	3665	4840	2610	3725	3715.03	1.75	0	5804	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1419	5.83	0.71	12	0.80	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
93	20240613	130729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3700	-25	5	-0.67	881450785	237019	84.83	3725	3800	3665	4840	2610	3725	3718.90	1.75	0	-10650	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1421	5.84	0.71	12	0.62	634.00	5212.00	5290	20240117	-30.06	2915	20231027	26.93	5290	-30.06	20240117	3125	18.40	20240325	5290	-30.06	20240117	2915	26.93	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
94	20240613	120731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3720	-5	5	-0.13	782119365	210234	75.24	3725	3800	3665	4840	2610	3725	3720.23	1.75	0	-8142	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1429	5.87	0.71	12	0.55	634.00	5212.00	5290	20240117	-29.68	2915	20231027	27.62	5290	-29.68	20240117	3125	19.04	20240325	5290	-29.68	20240117	2915	27.62	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
95	20240613	110724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3705	-20	5	-0.54	631317340	169612	60.70	3725	3800	3665	4840	2610	3725	3722.13	1.75	0	-20477	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1423	5.84	0.71	12	0.44	634.00	5212.00	5290	20240117	-29.96	2915	20231027	27.10	5290	-29.96	20240117	3125	18.56	20240325	5290	-29.96	20240117	2915	27.10	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
96	20240613	100724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3730	5	2	0.13	504621470	135307	48.42	3725	3800	3665	4840	2610	3725	3729.46	1.75	0	-17891	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1433	5.88	0.72	12	0.35	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
97	20240613	090734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3705	-20	5	-0.54	31967220	8614	3.08	3725	3730	3685	4840	2610	3725	3711.07	1.75	0	-3658	3805	3765	3705	3665	3605	3735	3635	38	1115	100	2680	5	1	38416584	1423	5.84	0.71	12	0.02	634.00	5212.00	5290	20240117	-29.96	2915	20231027	27.10	5290	-29.96	20240117	3125	18.56	20240325	5290	-29.96	20240117	2915	27.10	20231027	4.52	N	124560	100	38 억		672278	N	N	0	N	00	N
98	20240612	160718	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3725	-15	5	-0.40	1018941420	276561	42.40	3745	3745	3645	4860	2620	3740	3683.75	1.80	0	-19697	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1431	5.88	0.71	12	0.72	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
99	20240612	150729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3690	-50	5	-1.34	932844515	253393	38.85	3745	3745	3645	4860	2620	3740	3681.32	1.80	0	-19097	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1418	5.82	0.71	12	0.66	634.00	5212.00	5290	20240117	-30.25	2915	20231027	26.59	5290	-30.25	20240117	3125	18.08	20240325	5290	-30.25	20240117	2915	26.59	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
100	20240612	140722	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3695	-45	5	-1.20	845605875	229784	35.23	3745	3745	3645	4860	2620	3740	3679.90	1.80	0	-17401	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1419	5.83	0.71	12	0.60	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
101	20240612	130724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3695	-45	5	-1.20	673923705	182994	28.06	3745	3745	3645	4860	2620	3740	3682.64	1.80	0	-14013	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1419	5.83	0.71	12	0.48	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
102	20240612	120720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3670	-70	5	-1.87	621893480	168841	25.89	3745	3745	3645	4860	2620	3740	3683.17	1.80	0	-5672	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1410	5.79	0.70	12	0.44	634.00	5212.00	5290	20240117	-30.62	2915	20231027	25.90	5290	-30.62	20240117	3125	17.44	20240325	5290	-30.62	20240117	2915	25.90	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
103	20240612	110722	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3680	-60	5	-1.60	432731140	117150	17.96	3745	3745	3660	4860	2620	3740	3693.66	1.80	0	2058	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1414	5.80	0.71	12	0.30	634.00	5212.00	5290	20240117	-30.43	2915	20231027	26.24	5290	-30.43	20240117	3125	17.76	20240325	5290	-30.43	20240117	2915	26.24	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
104	20240612	100723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3690	-50	5	-1.34	259503935	70051	10.74	3745	3745	3660	4860	2620	3740	3704.30	1.80	0	-988	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1418	5.82	0.71	12	0.18	634.00	5212.00	5290	20240117	-30.25	2915	20231027	26.59	5290	-30.25	20240117	3125	18.08	20240325	5290	-30.25	20240117	2915	26.59	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
105	20240612	090723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3740	0	3	0.00	39006610	10443	1.60	3745	3745	3720	4860	2620	3740	3735.00	1.80	0	-4820	3970	3855	3760	3645	3550	3912	3702	38	1120	100	2690	5	1	38416584	1437	5.90	0.72	12	0.03	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	4.53	N	124560	100	38 억		692441	N	N	0	N	00	N
106	20240610	160715	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3690	-120	5	-3.15	1762283320	474207	80.55	3790	3815	3640	4950	2670	3810	3716.05	1.80	0	-32424	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1418	5.82	0.71	12	1.23	634.00	5212.00	5290	20240117	-30.25	2915	20231027	26.59	5290	-30.25	20240117	3125	18.08	20240325	5290	-30.25	20240117	2915	26.59	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
107	20240610	150723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3715	-95	5	-2.49	1671776750	449724	76.39	3790	3815	3640	4950	2670	3810	3717.09	1.80	0	-33608	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1427	5.86	0.71	12	1.17	634.00	5212.00	5290	20240117	-29.77	2915	20231027	27.44	5290	-29.77	20240117	3125	18.88	20240325	5290	-29.77	20240117	2915	27.44	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
108	20240610	140718	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3725	-85	5	-2.23	1447362755	389373	66.14	3790	3815	3640	4950	2670	3810	3716.88	1.80	0	-33639	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1431	5.88	0.71	12	1.01	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
109	20240610	130716	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3710	-100	5	-2.62	1301279105	350017	59.46	3790	3815	3640	4950	2670	3810	3717.44	1.80	0	-46048	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1425	5.85	0.71	12	0.91	634.00	5212.00	5290	20240117	-29.87	2915	20231027	27.27	5290	-29.87	20240117	3125	18.72	20240325	5290	-29.87	20240117	2915	27.27	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
110	20240610	120717	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3710	-100	5	-2.62	1245557710	334976	56.90	3790	3815	3640	4950	2670	3810	3718.02	1.80	0	-44731	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1425	5.85	0.71	12	0.87	634.00	5212.00	5290	20240117	-29.87	2915	20231027	27.27	5290	-29.87	20240117	3125	18.72	20240325	5290	-29.87	20240117	2915	27.27	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
111	20240610	110720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3710	-100	5	-2.62	1130164475	303751	51.60	3790	3815	3640	4950	2670	3810	3720.34	1.80	0	-44167	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1425	5.85	0.71	12	0.79	634.00	5212.00	5290	20240117	-29.87	2915	20231027	27.27	5290	-29.87	20240117	3125	18.72	20240325	5290	-29.87	20240117	2915	27.27	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
112	20240610	100717	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3680	-130	5	-3.41	947943885	254466	43.23	3790	3815	3640	4950	2670	3810	3724.83	1.80	0	-46651	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1414	5.80	0.71	12	0.66	634.00	5212.00	5290	20240117	-30.43	2915	20231027	26.24	5290	-30.43	20240117	3125	17.76	20240325	5290	-30.43	20240117	2915	26.24	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
113	20240610	090723	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3775	-35	5	-0.92	132765800	35177	5.98	3790	3790	3750	4950	2670	3810	3772.96	1.80	0	-4453	3910	3860	3775	3725	3640	3885	3750	38	1140	100	2740	5	1	38416584	1450	5.95	0.72	12	0.09	634.00	5212.00	5290	20240117	-28.64	2915	20231027	29.50	5290	-28.64	20240117	3125	20.80	20240325	5290	-28.64	20240117	2915	29.50	20231027	4.50	N	124560	100	38 억		692169	N	N	0	N	00	N
114	20240607	160741	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3810	75	2	2.01	2160214635	575207	125.78	3700	3825	3690	4855	2615	3735	3755.39	2.04	0	-98448	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1464	6.01	0.73	12	1.50	634.00	5212.00	5290	20240117	-27.98	2915	20231027	30.70	5290	-27.98	20240117	3125	21.92	20240325	5290	-27.98	20240117	2915	30.70	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
115	20240607	150747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3820	85	2	2.28	1962984390	523432	114.46	3700	3825	3690	4855	2615	3735	3750.22	2.04	0	-73303	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1468	6.03	0.73	12	1.36	634.00	5212.00	5290	20240117	-27.79	2915	20231027	31.05	5290	-27.79	20240117	3125	22.24	20240325	5290	-27.79	20240117	2915	31.05	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
116	20240607	140742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3765	30	2	0.80	1525060575	408016	89.22	3700	3800	3690	4855	2615	3735	3737.75	2.04	0	-43061	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1446	5.94	0.72	12	1.06	634.00	5212.00	5290	20240117	-28.83	2915	20231027	29.16	5290	-28.83	20240117	3125	20.48	20240325	5290	-28.83	20240117	2915	29.16	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
117	20240607	130737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3740	5	2	0.13	1366490930	365666	79.96	3700	3800	3690	4855	2615	3735	3736.99	2.04	0	-45954	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1437	5.90	0.72	12	0.95	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
118	20240607	120742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3755	20	2	0.54	1272071495	340395	74.44	3700	3800	3690	4855	2615	3735	3737.05	2.04	0	-47525	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1443	5.92	0.72	12	0.89	634.00	5212.00	5290	20240117	-29.02	2915	20231027	28.82	5290	-29.02	20240117	3125	20.16	20240325	5290	-29.02	20240117	2915	28.82	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
119	20240607	110732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3720	-15	5	-0.40	1050567065	281074	61.46	3700	3800	3690	4855	2615	3735	3737.69	2.04	0	-47211	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1429	5.87	0.71	12	0.73	634.00	5212.00	5290	20240117	-29.68	2915	20231027	27.62	5290	-29.68	20240117	3125	19.04	20240325	5290	-29.68	20240117	2915	27.62	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
120	20240607	100743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3750	15	2	0.40	734259865	196941	43.07	3700	3775	3690	4855	2615	3735	3728.32	2.04	0	-27148	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1441	5.91	0.72	12	0.51	634.00	5212.00	5290	20240117	-29.11	2915	20231027	28.64	5290	-29.11	20240117	3125	20.00	20240325	5290	-29.11	20240117	2915	28.64	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
121	20240607	090740	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3735	0	3	0.00	202073370	54410	11.90	3700	3735	3690	4855	2615	3735	3713.90	2.04	0	-19602	3868	3801	3738	3671	3608	3770	3640	38	1120	100	2680	5	1	38416584	1435	5.89	0.72	12	0.14	634.00	5212.00	5290	20240117	-29.40	2915	20231027	28.13	5290	-29.40	20240117	3125	19.52	20240325	5290	-29.40	20240117	2915	28.13	20231027	4.55	N	124560	100	38 억		783782	N	N	0	N	00	N
122	20240605	160739	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3735	-5	5	-0.13	1643123420	442836	48.98	3740	3805	3675	4860	2620	3740	3710.45	2.12	0	-39801	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1435	5.89	0.72	12	1.15	634.00	5212.00	5290	20240117	-29.40	2915	20231027	28.13	5290	-29.40	20240117	3125	19.52	20240325	5290	-29.40	20240117	2915	28.13	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
123	20240605	150735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3720	-20	5	-0.53	1519131860	409611	45.30	3740	3805	3675	4860	2620	3740	3708.72	2.12	0	-26181	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1429	5.87	0.71	12	1.07	634.00	5212.00	5290	20240117	-29.68	2915	20231027	27.62	5290	-29.68	20240117	3125	19.04	20240325	5290	-29.68	20240117	2915	27.62	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
124	20240605	140738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3725	-15	5	-0.40	1416205085	381934	42.24	3740	3805	3675	4860	2620	3740	3707.98	2.12	0	-23801	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1431	5.88	0.71	12	0.99	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
125	20240605	130738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3700	-40	5	-1.07	1254128740	338314	37.42	3740	3805	3675	4860	2620	3740	3707.00	2.12	0	-11798	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1421	5.84	0.71	12	0.88	634.00	5212.00	5290	20240117	-30.06	2915	20231027	26.93	5290	-30.06	20240117	3125	18.40	20240325	5290	-30.06	20240117	2915	26.93	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
126	20240605	120735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3685	-55	5	-1.47	1065563070	287339	31.78	3740	3805	3675	4860	2620	3740	3708.38	2.12	0	-14077	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1416	5.81	0.71	12	0.75	634.00	5212.00	5290	20240117	-30.34	2915	20231027	26.42	5290	-30.34	20240117	3125	17.92	20240325	5290	-30.34	20240117	2915	26.42	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
127	20240605	110737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3685	-55	5	-1.47	944859515	254599	28.16	3740	3805	3675	4860	2620	3740	3711.17	2.12	0	-13787	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1416	5.81	0.71	12	0.66	634.00	5212.00	5290	20240117	-30.34	2915	20231027	26.42	5290	-30.34	20240117	3125	17.92	20240325	5290	-30.34	20240117	2915	26.42	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
128	20240605	100736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3685	-55	5	-1.47	704693350	189490	20.96	3740	3805	3675	4860	2620	3740	3718.89	2.12	0	-26616	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1416	5.81	0.71	12	0.49	634.00	5212.00	5290	20240117	-30.34	2915	20231027	26.42	5290	-30.34	20240117	3125	17.92	20240325	5290	-30.34	20240117	2915	26.42	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
129	20240605	090735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3740	0	3	0.00	187761465	49848	5.51	3740	3805	3715	4860	2620	3740	3766.68	2.12	0	-8732	3976	3857	3781	3662	3586	3820	3625	38	1120	100	2690	5	1	38416584	1437	5.90	0.72	12	0.13	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	4.62	N	124560	100	38 억		815521	N	N	0	N	00	N
130	20240604	160730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3740	-115	5	-2.98	3419076510	899882	20.19	3855	3900	3705	5010	2700	3855	3799.73	1.99	0	44530	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1437	5.90	0.72	12	2.34	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
131	20240604	150730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3765	-90	5	-2.33	3266478155	859164	19.28	3855	3900	3705	5010	2700	3855	3801.93	1.99	0	36776	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1446	5.94	0.72	12	2.24	634.00	5212.00	5290	20240117	-28.83	2915	20231027	29.16	5290	-28.83	20240117	3125	20.48	20240325	5290	-28.83	20240117	2915	29.16	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
132	20240604	140732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3780	-75	5	-1.95	2957003395	777209	17.44	3855	3900	3705	5010	2700	3855	3804.64	1.99	0	41220	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1452	5.96	0.73	12	2.02	634.00	5212.00	5290	20240117	-28.54	2915	20231027	29.67	5290	-28.54	20240117	3125	20.96	20240325	5290	-28.54	20240117	2915	29.67	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
133	20240604	130729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3740	-115	5	-2.98	2772554935	728289	16.34	3855	3900	3705	5010	2700	3855	3806.94	1.99	0	32244	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1437	5.90	0.72	12	1.90	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
134	20240604	120728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3745	-110	5	-2.85	2560552835	671697	15.07	3855	3900	3705	5010	2700	3855	3812.07	1.99	0	18856	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1439	5.91	0.72	12	1.75	634.00	5212.00	5290	20240117	-29.21	2915	20231027	28.47	5290	-29.21	20240117	3125	19.84	20240325	5290	-29.21	20240117	2915	28.47	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
135	20240604	110724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3780	-75	5	-1.95	2352336745	616172	13.83	3855	3900	3705	5010	2700	3855	3817.66	1.99	0	14662	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1452	5.96	0.73	12	1.60	634.00	5212.00	5290	20240117	-28.54	2915	20231027	29.67	5290	-28.54	20240117	3125	20.96	20240325	5290	-28.54	20240117	2915	29.67	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
136	20240604	100727	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3770	-85	5	-2.20	1763463310	459491	10.31	3855	3900	3765	5010	2700	3855	3837.86	1.99	0	-33782	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1448	5.95	0.72	12	1.20	634.00	5212.00	5290	20240117	-28.73	2915	20231027	29.33	5290	-28.73	20240117	3125	20.64	20240325	5290	-28.73	20240117	2915	29.33	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
137	20240604	090727	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3845	-10	5	-0.26	328295570	85176	1.91	3855	3890	3825	5010	2700	3855	3854.32	1.99	0	-8467	4281	4067	3866	3652	3451	4175	3760	38	1155	100	2770	5	1	38416584	1477	6.06	0.74	12	0.22	634.00	5212.00	5290	20240117	-27.32	2915	20231027	31.90	5290	-27.32	20240117	3125	23.04	20240325	5290	-27.32	20240117	2915	31.90	20231027	4.49	N	124560	100	38 억		763270	N	N	0	N	00	N
138	20240603	160719	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3855	205	2	5.62	17332626415	4427286	378.48	3725	4080	3665	4745	2555	3650	3914.99	1.83	0	82891	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1481	6.08	0.74	12	11.52	634.00	5212.00	5290	20240117	-27.13	2915	20231027	32.25	5290	-27.13	20240117	3125	23.36	20240325	5290	-27.13	20240117	2915	32.25	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
139	20240603	150720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3910	260	2	7.12	16824916210	4296253	367.27	3725	4080	3665	4745	2555	3650	3916.20	1.83	0	114450	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1502	6.17	0.75	12	11.18	634.00	5212.00	5290	20240117	-26.09	2915	20231027	34.13	5290	-26.09	20240117	3125	25.12	20240325	5290	-26.09	20240117	2915	34.13	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
140	20240603	140718	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3915	265	2	7.26	16379619770	4182169	357.52	3725	4080	3665	4745	2555	3650	3916.55	1.83	0	106435	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1504	6.18	0.75	12	10.89	634.00	5212.00	5290	20240117	-25.99	2915	20231027	34.31	5290	-25.99	20240117	3125	25.28	20240325	5290	-25.99	20240117	2915	34.31	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
141	20240603	130720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3865	215	2	5.89	15831774230	4041770	345.52	3725	4080	3665	4745	2555	3650	3917.06	1.83	0	87374	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1485	6.10	0.74	12	10.52	634.00	5212.00	5290	20240117	-26.94	2915	20231027	32.59	5290	-26.94	20240117	3125	23.68	20240325	5290	-26.94	20240117	2915	32.59	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
142	20240603	120719	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3860	210	2	5.75	15121479515	3857846	329.80	3725	4080	3665	4745	2555	3650	3919.69	1.83	0	104262	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1483	6.09	0.74	12	10.04	634.00	5212.00	5290	20240117	-27.03	2915	20231027	32.42	5290	-27.03	20240117	3125	23.52	20240325	5290	-27.03	20240117	2915	32.42	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
143	20240603	110714	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4010	360	2	9.86	11929815095	3054101	261.09	3725	4080	3665	4745	2555	3650	3906.18	1.83	0	32285	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1541	6.32	0.77	12	7.95	634.00	5212.00	5290	20240117	-24.20	2915	20231027	37.56	5290	-24.20	20240117	3125	28.32	20240325	5290	-24.20	20240117	2915	37.56	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
144	20240603	100712	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3935	285	2	7.81	5308268955	1386369	118.52	3725	3950	3665	4745	2555	3650	3828.93	1.83	0	75063	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1512	6.21	0.75	12	3.61	634.00	5212.00	5290	20240117	-25.61	2915	20231027	34.99	5290	-25.61	20240117	3125	25.92	20240325	5290	-25.61	20240117	2915	34.99	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N
145	20240603	090712	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3730	80	2	2.19	782843370	211436	18.08	3725	3740	3665	4745	2555	3650	3702.57	1.83	0	-63942	3830	3740	3590	3500	3350	3785	3545	38	1095	100	2620	5	1	38416584	1433	5.88	0.72	12	0.55	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	4.50	N	124560	100	38 억		702176	N	N	0	N	00	N