KissMeData/024800/price/prices-20240401.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	20240430	160359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	49882685	23590	105.05	2125	2125	2100	2740	1480	2110	2114.57	0.19	0	-1039	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.06	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
3	20240430	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	38811020	18342	81.68	2125	2125	2100	2740	1480	2110	2115.96	0.19	0	-1033	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.05	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
4	20240430	140358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	28155410	13292	59.19	2125	2125	2100	2740	1480	2110	2118.22	0.19	0	-1033	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
5	20240430	130357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	28155410	13292	59.19	2125	2125	2100	2740	1480	2110	2118.22	0.19	0	-1033	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
6	20240430	120358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	27729795	13091	58.30	2125	2125	2100	2740	1480	2110	2118.23	0.19	0	-1033	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	787	1.41	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
7	20240430	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	27305160	12890	57.40	2125	2125	2100	2740	1480	2110	2118.32	0.19	0	-1033	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	787	1.41	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
8	20240430	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	10	2	0.47	27167035	12825	57.11	2125	2125	2100	2740	1480	2110	2118.29	0.19	0	-1033	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	785	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
9	20240430	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	114165	54	0.24	2125	2125	2110	2740	1480	2110	2114.17	0.19	0	-39	2170	2140	2090	2060	2010	2155	2075	185	630	500	1510	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		68623	N	N	0	N	00	N
10	20240429	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	5	2	0.24	46165470	21955	313.24	2105	2120	2040	2735	1475	2105	2102.44	0.18	0	580	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.06	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
11	20240429	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	43951825	20906	298.27	2105	2120	2040	2735	1475	2105	2102.35	0.18	0	579	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.06	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
12	20240429	140348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	38117720	18151	258.97	2105	2120	2040	2735	1475	2105	2100.03	0.18	0	572	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.05	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
13	20240429	130357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	37514945	17866	254.90	2105	2120	2040	2735	1475	2105	2099.80	0.18	0	551	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.05	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
14	20240429	120356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	30883735	14728	210.13	2105	2120	2040	2735	1475	2105	2096.94	0.18	0	47	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
15	20240429	110344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	30386955	14492	206.76	2105	2120	2040	2735	1475	2105	2096.81	0.18	0	30	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
16	20240429	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	23100765	11025	157.30	2105	2120	2040	2735	1475	2105	2095.31	0.18	0	-122	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
17	20240429	090357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	15	2	0.71	7959085	3825	54.57	2105	2120	2040	2735	1475	2105	2080.81	0.18	0	-101	2138	2121	2108	2091	2078	2120	2090	185	630	500	1510	5	1	37051812	785	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		68043	N	N	0	N	00	N
18	20240426	160355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	14731855	7009	57.61	2105	2125	2095	2740	1480	2110	2101.85	0.18	0	-153	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
19	20240426	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	14603395	6948	57.11	2105	2125	2095	2740	1480	2110	2101.81	0.18	0	-154	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
20	20240426	140354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-15	5	-0.71	13790855	6562	53.93	2105	2125	2095	2740	1480	2110	2101.62	0.18	0	-154	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	776	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-21.24	1868	20231004	12.15	2490	-15.86	20240202	2020	3.71	20240416	2620	-20.04	20230519	1868	12.15	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
21	20240426	130354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	13274980	6316	51.91	2105	2125	2095	2740	1480	2110	2101.80	0.18	0	-219	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
22	20240426	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-15	5	-0.71	12113735	5762	47.36	2105	2125	2095	2740	1480	2110	2102.35	0.18	0	-219	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	776	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-21.24	1868	20231004	12.15	2490	-15.86	20240202	2020	3.71	20240416	2620	-20.04	20230519	1868	12.15	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
23	20240426	110355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-15	5	-0.71	11275720	5362	44.07	2105	2125	2095	2740	1480	2110	2102.89	0.18	0	-219	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	776	1.39	0.18	12	0.01	1509.00	11755.00	2660	20230424	-21.24	1868	20231004	12.15	2490	-15.86	20240202	2020	3.71	20240416	2620	-20.04	20230519	1868	12.15	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
24	20240426	100354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	9535660	4534	37.26	2105	2125	2095	2740	1480	2110	2103.15	0.18	0	-219	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.01	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2620	-19.85	20230519	1868	12.42	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
25	20240426	090356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	7201225	3421	28.12	2105	2125	2105	2740	1480	2110	2105.01	0.18	0	-222	2136	2122	2106	2092	2076	2125	2095	185	630	500	1510	5	1	37051812	787	1.41	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2620	-18.89	20230519	1868	13.76	20231004	0.38	N	024800	500	185 억		68196	N	N	0	N	00	N
26	20240425	160353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	25684200	12167	88.75	2110	2120	2090	2740	1480	2110	2111.00	0.18	0	-19	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
27	20240425	150355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	22890610	10843	79.09	2110	2120	2090	2740	1480	2110	2111.10	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
28	20240425	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	22875870	10836	79.04	2110	2120	2090	2740	1480	2110	2111.10	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	780	1.39	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2020	4.21	20240416	2620	-19.66	20230519	1868	12.69	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
29	20240425	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	22770615	10786	78.67	2110	2120	2090	2740	1480	2110	2111.13	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
30	20240425	120353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	22449895	10634	77.56	2110	2120	2090	2740	1480	2110	2111.14	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
31	20240425	110353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	21462410	10166	74.15	2110	2120	2090	2740	1480	2110	2111.20	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2620	-19.27	20230519	1868	13.22	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
32	20240425	100353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	10	2	0.47	5265710	2493	18.18	2110	2120	2090	2740	1480	2110	2112.20	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	785	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2620	-19.08	20230519	1868	13.49	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
33	20240425	090354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	202560	96	0.70	2110	2110	2110	2740	1480	2110	2110.00	0.18	0	-13	2146	2127	2106	2087	2066	2117	2077	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.00	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2620	-19.47	20230519	1868	12.96	20231004	0.38	N	024800	500	185 억		68215	N	N	0	N	00	N
34	20240424	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	28094785	13360	301.85	2125	2125	2085	2740	1480	2110	2102.90	0.18	0	-202	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2660	-20.68	20230424	1868	12.96	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
35	20240424	150352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	27531415	13093	295.82	2125	2125	2085	2740	1480	2110	2102.76	0.18	0	-207	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.04	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2660	-20.68	20230424	1868	12.96	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
36	20240424	140351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	16633865	7883	178.11	2125	2125	2085	2740	1480	2110	2110.09	0.18	0	-207	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	782	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2660	-20.68	20230424	1868	12.96	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
37	20240424	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	13432540	6367	143.85	2125	2125	2085	2740	1480	2110	2109.71	0.18	0	-207	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
38	20240424	120352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	12931645	6130	138.50	2125	2125	2085	2740	1480	2110	2109.57	0.18	0	-207	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
39	20240424	110352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	12881095	6106	137.96	2125	2125	2085	2740	1480	2110	2109.58	0.18	0	-193	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
40	20240424	100351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	11544280	5470	123.59	2125	2125	2100	2740	1480	2110	2110.47	0.18	0	-181	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
41	20240424	090351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	53050	25	0.56	2125	2125	2125	2740	1480	2110	2125.00	0.18	0	-3	2146	2127	2111	2092	2076	2120	2085	185	630	500	1510	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2020	5.20	20240416	2660	-20.11	20230424	1868	13.76	20231004	0.38	N	024800	500	185 억		68417	N	N	0	N	00	N
42	20240423	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-5	5	-0.24	9338395	4426	59.81	2130	2130	2095	2745	1485	2115	2109.89	0.19	0	-306	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	782	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2020	4.46	20240416	2660	-20.68	20230424	1868	12.96	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
43	20240423	150350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-20	5	-0.95	8205320	3889	52.55	2130	2130	2095	2745	1485	2115	2109.88	0.19	0	-188	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	776	1.39	0.18	12	0.01	1509.00	11755.00	2660	20230424	-21.24	1868	20231004	12.15	2490	-15.86	20240202	2020	3.71	20240416	2660	-21.24	20230424	1868	12.15	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
44	20240423	140352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	5	2	0.24	5640285	2670	36.08	2130	2130	2100	2745	1485	2115	2112.47	0.19	0	-128	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	785	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
45	20240423	130349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	5	2	0.24	5621205	2661	35.96	2130	2130	2100	2745	1485	2115	2112.44	0.19	0	-128	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	785	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
46	20240423	120350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-15	5	-0.71	5616980	2659	35.93	2130	2130	2100	2745	1485	2115	2112.44	0.19	0	-127	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	778	1.39	0.18	12	0.01	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
47	20240423	110349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-15	5	-0.71	4548055	2150	29.05	2130	2130	2100	2745	1485	2115	2115.37	0.19	0	-84	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	778	1.39	0.18	12	0.01	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
48	20240423	100350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	5	2	0.24	3006755	1421	19.20	2130	2130	2100	2745	1485	2115	2115.94	0.19	0	-5	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
49	20240423	090350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	15	2	0.71	532500	250	3.38	2130	2130	2130	2745	1485	2115	2130.00	0.19	0	-37	2141	2127	2106	2092	2071	2135	2100	185	630	500	1520	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2020	5.45	20240416	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		68723	N	N	0	N	00	N
50	20240422	160349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	15	2	0.71	15585845	7400	57.59	2100	2120	2085	2730	1470	2100	2105.69	0.19	0	-566	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
51	20240422	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	15	2	0.71	12996670	6177	48.07	2100	2120	2085	2730	1470	2100	2104.04	0.19	0	-567	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
52	20240422	140348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	20	2	0.95	9041665	4299	33.46	2100	2120	2085	2730	1470	2100	2103.20	0.19	0	-402	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	785	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2020	4.95	20240416	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
53	20240422	130347	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	15	2	0.71	6563140	3127	24.33	2100	2115	2085	2730	1470	2100	2098.86	0.19	0	-397	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
54	20240422	120348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	15	2	0.71	5103150	2436	18.96	2100	2115	2085	2730	1470	2100	2094.89	0.19	0	-325	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
55	20240422	110348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	15	2	0.71	4595550	2196	17.09	2100	2115	2085	2730	1470	2100	2092.69	0.19	0	-181	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	784	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2020	4.70	20240416	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
56	20240422	100349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	0	3	0.00	3628945	1736	13.51	2100	2100	2085	2730	1470	2100	2090.41	0.19	0	-186	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.00	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
57	20240422	090348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	0	3	0.00	140700	67	0.52	2100	2100	2100	2730	1470	2100	2100.00	0.19	0	-4	2140	2120	2080	2060	2020	2130	2070	185	630	500	1510	5	1	37051812	778	1.39	0.18	12	0.00	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		69299	N	N	0	N	00	N
58	20240419	160334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	25	2	1.20	26550160	12850	65.20	2060	2100	2040	2695	1455	2075	2064.86	0.19	0	550	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	778	1.39	0.18	12	0.03	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2020	3.96	20240416	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
59	20240419	150335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	10	2	0.48	19322500	9393	47.66	2060	2085	2040	2695	1455	2075	2057.12	0.19	0	762	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	773	1.38	0.18	12	0.03	1509.00	11755.00	2660	20230424	-21.62	1868	20231004	11.62	2490	-16.27	20240202	2020	3.22	20240416	2660	-21.62	20230424	1868	11.62	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
60	20240419	140333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-5	5	-0.24	16803410	8176	41.48	2060	2075	2040	2695	1455	2075	2055.21	0.19	0	762	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	767	1.37	0.18	12	0.02	1509.00	11755.00	2660	20230424	-22.18	1868	20231004	10.81	2490	-16.87	20240202	2020	2.48	20240416	2660	-22.18	20230424	1868	10.81	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
61	20240419	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	0	3	0.00	16706530	8129	41.24	2060	2075	2040	2695	1455	2075	2055.18	0.19	0	771	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	769	1.38	0.18	12	0.02	1509.00	11755.00	2660	20230424	-21.99	1868	20231004	11.08	2490	-16.67	20240202	2020	2.72	20240416	2660	-21.99	20230424	1868	11.08	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
62	20240419	120334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-35	5	-1.69	9990775	4872	24.72	2060	2075	2040	2695	1455	2075	2050.65	0.19	0	1502	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	756	1.35	0.17	12	0.01	1509.00	11755.00	2660	20230424	-23.31	1868	20231004	9.21	2490	-18.07	20240202	2020	0.99	20240416	2660	-23.31	20230424	1868	9.21	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
63	20240419	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-10	5	-0.48	7981020	3889	19.73	2060	2075	2050	2695	1455	2075	2052.20	0.19	0	1531	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	765	1.37	0.18	12	0.01	1509.00	11755.00	2660	20230424	-22.37	1868	20231004	10.55	2490	-17.07	20240202	2020	2.23	20240416	2660	-22.37	20230424	1868	10.55	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
64	20240419	100335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	0	3	0.00	1116285	541	2.74	2060	2075	2060	2695	1455	2075	2063.37	0.19	0	377	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	769	1.38	0.18	12	0.00	1509.00	11755.00	2660	20230424	-21.99	1868	20231004	11.08	2490	-16.67	20240202	2020	2.72	20240416	2660	-21.99	20230424	1868	11.08	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
65	20240419	090332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	0	3	0.00	414075	201	1.02	2060	2075	2060	2695	1455	2075	2060.07	0.19	0	97	2115	2095	2070	2050	2025	2105	2060	185	620	500	1490	5	1	37051812	769	1.38	0.18	12	0.00	1509.00	11755.00	2660	20230424	-21.99	1868	20231004	11.08	2490	-16.67	20240202	2020	2.72	20240416	2660	-21.99	20230424	1868	11.08	20231004	0.38	N	024800	500	185 억		68749	N	N	0	N	00	N
66	20240418	160332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	50	2	2.47	40750325	19685	115.37	2050	2090	2045	2630	1420	2025	2070.12	0.19	0	56	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	769	1.38	0.18	12	0.05	1509.00	11755.00	2660	20230424	-21.99	1868	20231004	11.08	2490	-16.67	20240202	2020	2.72	20240416	2660	-21.99	20230424	1868	11.08	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
67	20240418	150334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	50	2	2.47	40227415	19433	113.89	2050	2090	2045	2630	1420	2025	2070.06	0.19	0	56	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	769	1.38	0.18	12	0.05	1509.00	11755.00	2660	20230424	-21.99	1868	20231004	11.08	2490	-16.67	20240202	2020	2.72	20240416	2660	-21.99	20230424	1868	11.08	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
68	20240418	140334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	60	2	2.96	38159440	18439	108.06	2050	2090	2045	2630	1420	2025	2069.50	0.19	0	3	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	773	1.38	0.18	12	0.05	1509.00	11755.00	2660	20230424	-21.62	1868	20231004	11.62	2490	-16.27	20240202	2020	3.22	20240416	2660	-21.62	20230424	1868	11.62	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
69	20240418	130334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	65	2	3.21	35506350	17165	100.60	2050	2090	2045	2630	1420	2025	2068.53	0.19	0	1	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	774	1.39	0.18	12	0.05	1509.00	11755.00	2660	20230424	-21.43	1868	20231004	11.88	2490	-16.06	20240202	2020	3.47	20240416	2660	-21.43	20230424	1868	11.88	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
70	20240418	120333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	60	2	2.96	32946095	15935	93.39	2050	2090	2045	2630	1420	2025	2067.53	0.19	0	0	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	773	1.38	0.18	12	0.04	1509.00	11755.00	2660	20230424	-21.62	1868	20231004	11.62	2490	-16.27	20240202	2020	3.22	20240416	2660	-21.62	20230424	1868	11.62	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
71	20240418	110334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	40	2	1.98	26559500	12872	75.44	2050	2090	2045	2630	1420	2025	2063.35	0.19	0	0	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	765	1.37	0.18	12	0.03	1509.00	11755.00	2660	20230424	-22.37	1868	20231004	10.55	2490	-17.07	20240202	2020	2.23	20240416	2660	-22.37	20230424	1868	10.55	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
72	20240418	100334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	30	2	1.48	2928780	1430	8.38	2050	2055	2045	2630	1420	2025	2048.10	0.19	0	0	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	761	1.36	0.17	12	0.00	1509.00	11755.00	2660	20230424	-22.74	1868	20231004	10.01	2490	-17.47	20240202	2020	1.73	20240416	2660	-22.74	20230424	1868	10.01	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
73	20240418	090334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	25	2	1.23	1025000	500	2.93	2050	2050	2050	2630	1420	2025	2050.00	0.19	0	0	2051	2037	2031	2017	2011	2035	2015	185	605	500	1450	5	1	37051812	760	1.36	0.17	12	0.00	1509.00	11755.00	2660	20230424	-22.93	1868	20231004	9.74	2490	-17.67	20240202	2020	1.49	20240416	2660	-22.93	20230424	1868	9.74	20231004	0.39	N	024800	500	185 억		68693	N	N	0	N	00	N
74	20240417	160329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-10	5	-0.49	34714830	17063	51.94	2035	2045	2025	2645	1425	2035	2034.51	0.18	0	160	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	750	1.34	0.17	12	0.05	1509.00	11755.00	2660	20230424	-23.87	1868	20231004	8.40	2490	-18.67	20240202	2020	0.25	20240416	2660	-23.87	20230424	1868	8.40	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
75	20240417	150336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	0	3	0.00	30164375	14818	45.11	2035	2045	2025	2645	1425	2035	2035.66	0.18	0	163	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	754	1.35	0.17	12	0.04	1509.00	11755.00	2660	20230424	-23.50	1868	20231004	8.94	2490	-18.27	20240202	2020	0.74	20240416	2660	-23.50	20230424	1868	8.94	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
76	20240417	140332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	0	3	0.00	29356430	14420	43.90	2035	2045	2025	2645	1425	2035	2035.81	0.18	0	163	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	754	1.35	0.17	12	0.04	1509.00	11755.00	2660	20230424	-23.50	1868	20231004	8.94	2490	-18.27	20240202	2020	0.74	20240416	2660	-23.50	20230424	1868	8.94	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
77	20240417	130334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	0	3	0.00	14901825	7317	22.27	2035	2045	2025	2645	1425	2035	2036.60	0.18	0	163	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	754	1.35	0.17	12	0.02	1509.00	11755.00	2660	20230424	-23.50	1868	20231004	8.94	2490	-18.27	20240202	2020	0.74	20240416	2660	-23.50	20230424	1868	8.94	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
78	20240417	120334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	10	2	0.49	12555445	6164	18.76	2035	2045	2025	2645	1425	2035	2036.90	0.18	0	163	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	758	1.36	0.17	12	0.02	1509.00	11755.00	2660	20230424	-23.12	1868	20231004	9.48	2490	-17.87	20240202	2020	1.24	20240416	2660	-23.12	20230424	1868	9.48	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
79	20240417	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	5	2	0.25	5850655	2879	8.76	2035	2045	2025	2645	1425	2035	2032.18	0.18	0	163	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	756	1.35	0.17	12	0.01	1509.00	11755.00	2660	20230424	-23.31	1868	20231004	9.21	2490	-18.07	20240202	2020	0.99	20240416	2660	-23.31	20230424	1868	9.21	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
80	20240417	100332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	5	2	0.25	1583655	778	2.37	2035	2045	2025	2645	1425	2035	2035.55	0.18	0	169	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	756	1.35	0.17	12	0.00	1509.00	11755.00	2660	20230424	-23.31	1868	20231004	9.21	2490	-18.07	20240202	2020	0.99	20240416	2660	-23.31	20230424	1868	9.21	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
81	20240417	090332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	0	3	0.00	42735	21	0.06	2035	2035	2035	2645	1425	2035	2035.00	0.18	0	0	2091	2062	2041	2012	1991	2052	2002	185	610	500	1460	5	1	37051812	754	1.35	0.17	12	0.00	1509.00	11755.00	2660	20230424	-23.50	1868	20231004	8.94	2490	-18.27	20240202	2020	0.74	20240416	2660	-23.50	20230424	1868	8.94	20231004	0.37	N	024800	500	185 억		68527	N	N	0	N	00	N
82	20240416	160335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	-25	5	-1.21	66495995	32698	104.37	2060	2070	2020	2675	1445	2060	2033.64	0.19	0	-560	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	754	1.35	0.17	12	0.09	1509.00	11755.00	2660	20230424	-23.50	1868	20231004	8.94	2490	-18.27	20240202	2020	0.74	20240416	2660	-23.50	20230424	1868	8.94	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
83	20240416	150332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-20	5	-0.97	64870525	31899	101.82	2060	2070	2020	2675	1445	2060	2033.62	0.19	0	-558	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	756	1.35	0.17	12	0.09	1509.00	11755.00	2660	20230424	-23.31	1868	20231004	9.21	2490	-18.07	20240202	2020	0.99	20240416	2660	-23.31	20230424	1868	9.21	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
84	20240416	140331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	-30	5	-1.46	57140630	28092	89.67	2060	2070	2020	2675	1445	2060	2034.05	0.19	0	-37	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	752	1.35	0.17	12	0.08	1509.00	11755.00	2660	20230424	-23.68	1868	20231004	8.67	2490	-18.47	20240202	2020	0.50	20240416	2660	-23.68	20230424	1868	8.67	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
85	20240416	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	-25	5	-1.21	56898995	27973	89.29	2060	2070	2020	2675	1445	2060	2034.07	0.19	0	-36	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	754	1.35	0.17	12	0.08	1509.00	11755.00	2660	20230424	-23.50	1868	20231004	8.94	2490	-18.27	20240202	2020	0.74	20240416	2660	-23.50	20230424	1868	8.94	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
86	20240416	120334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-20	5	-0.97	52098195	25602	81.72	2060	2070	2025	2675	1445	2060	2034.93	0.19	0	14	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	756	1.35	0.17	12	0.07	1509.00	11755.00	2660	20230424	-23.31	1868	20231004	9.21	2490	-18.07	20240202	2025	0.74	20240416	2660	-23.31	20230424	1868	9.21	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
87	20240416	110333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-20	5	-0.97	42571215	20909	66.74	2060	2070	2025	2675	1445	2060	2036.02	0.19	0	14	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	756	1.35	0.17	12	0.06	1509.00	11755.00	2660	20230424	-23.31	1868	20231004	9.21	2490	-18.07	20240202	2025	0.74	20240416	2660	-23.31	20230424	1868	9.21	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
88	20240416	100328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	5	2	0.24	33512290	16459	52.54	2060	2070	2025	2675	1445	2060	2036.11	0.19	0	14	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	765	1.37	0.18	12	0.04	1509.00	11755.00	2660	20230424	-22.37	1868	20231004	10.55	2490	-17.07	20240202	2025	1.98	20240416	2660	-22.37	20230424	1868	10.55	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
89	20240416	090328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	0	3	0.00	694220	337	1.08	2060	2060	2060	2675	1445	2060	2060.00	0.19	0	0	2146	2102	2081	2037	2016	2092	2027	185	615	500	1480	5	1	37051812	763	1.37	0.18	12	0.00	1509.00	11755.00	2660	20230424	-22.56	1868	20231004	10.28	2490	-17.27	20240202	2060	0.00	20240416	2660	-22.56	20230424	1868	10.28	20231004	0.37	N	024800	500	185 억		69087	N	N	0	N	00	N
90	20240415	160327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	-65	5	-3.06	64446650	30947	391.04	2125	2125	2060	2760	1490	2125	2082.48	0.19	0	-1042	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	763	1.37	0.18	12	0.08	1509.00	11755.00	2660	20230424	-22.56	1868	20231004	10.28	2490	-17.27	20240202	2060	0.00	20240415	2660	-22.56	20230424	1868	10.28	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
91	20240415	150330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-40	5	-1.88	51520360	24703	312.14	2125	2125	2060	2760	1490	2125	2085.59	0.19	0	178	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	773	1.38	0.18	12	0.07	1509.00	11755.00	2660	20230424	-21.62	1868	20231004	11.62	2490	-16.27	20240202	2060	1.21	20240415	2660	-21.62	20230424	1868	11.62	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
92	20240415	140327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-25	5	-1.18	28810870	13731	173.50	2125	2125	2085	2760	1490	2125	2098.24	0.19	0	-899	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	778	1.39	0.18	12	0.04	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2085	0.72	20240415	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
93	20240415	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-25	5	-1.18	25956020	12367	156.27	2125	2125	2085	2760	1490	2125	2098.81	0.19	0	-776	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	778	1.39	0.18	12	0.03	1509.00	11755.00	2660	20230424	-21.05	1868	20231004	12.42	2490	-15.66	20240202	2085	0.72	20240415	2660	-21.05	20230424	1868	12.42	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
94	20240415	120329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-35	5	-1.65	25945535	12362	156.20	2125	2125	2085	2760	1490	2125	2098.81	0.19	0	-773	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	774	1.39	0.18	12	0.03	1509.00	11755.00	2660	20230424	-21.43	1868	20231004	11.88	2490	-16.06	20240202	2085	0.24	20240415	2660	-21.43	20230424	1868	11.88	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
95	20240415	110329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-20	5	-0.94	23456690	11174	141.19	2125	2125	2085	2760	1490	2125	2099.22	0.19	0	-602	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	780	1.39	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.86	1868	20231004	12.69	2490	-15.46	20240202	2085	0.96	20240415	2660	-20.86	20230424	1868	12.69	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
96	20240415	100329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-35	5	-1.65	16291000	7755	97.99	2125	2125	2090	2760	1490	2125	2100.71	0.19	0	-534	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	774	1.39	0.18	12	0.02	1509.00	11755.00	2660	20230424	-21.43	1868	20231004	11.88	2490	-16.06	20240202	2090	0.00	20240415	2660	-21.43	20230424	1868	11.88	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
97	20240415	090330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-5	5	-0.24	660805	311	3.93	2125	2125	2120	2760	1490	2125	2124.77	0.19	0	-22	2158	2141	2128	2111	2098	2135	2105	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.00	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		70129	N	N	0	N	00	N
98	20240412	160327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	16794425	7912	72.37	2145	2145	2115	2765	1495	2130	2122.64	0.19	0	-184	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
99	20240412	150327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	15158175	7142	65.33	2145	2145	2115	2765	1495	2130	2122.40	0.19	0	-184	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
100	20240412	140328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	15153915	7140	65.31	2145	2145	2115	2765	1495	2130	2122.40	0.19	0	-184	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
101	20240412	130325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	13103450	6171	56.45	2145	2145	2120	2765	1495	2130	2123.39	0.19	0	-129	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
102	20240412	120328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	5465980	2575	23.55	2145	2145	2120	2765	1495	2130	2122.71	0.19	0	-88	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.01	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
103	20240412	110325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	5338190	2515	23.01	2145	2145	2120	2765	1495	2130	2122.54	0.19	0	-86	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
104	20240412	100326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	286855	135	1.23	2145	2145	2120	2765	1495	2130	2124.85	0.19	0	-86	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
105	20240412	090327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	123555	58	0.53	2145	2145	2130	2765	1495	2130	2130.26	0.19	0	-57	2160	2145	2125	2110	2090	2152	2117	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.37	N	024800	500	185 억		70313	N	N	0	N	00	N
106	20240411	160323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	23160740	10931	50.29	2125	2140	2105	2765	1495	2130	2118.81	0.19	0	-587	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
107	20240411	150329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	22466355	10605	48.79	2125	2140	2105	2765	1495	2130	2118.47	0.19	0	-587	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
108	20240411	140329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	22442920	10594	48.73	2125	2140	2105	2765	1495	2130	2118.46	0.19	0	-587	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
109	20240411	130321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	13862075	6553	30.15	2125	2130	2105	2765	1495	2130	2115.38	0.19	0	-377	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
110	20240411	120326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	12124945	5736	26.39	2125	2125	2105	2765	1495	2130	2113.83	0.19	0	-297	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
111	20240411	110324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	-15	5	-0.70	10553370	4994	22.97	2125	2125	2105	2765	1495	2130	2113.21	0.19	0	-150	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	784	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.49	1868	20231004	13.22	2490	-15.06	20240202	2100	0.71	20240111	2660	-20.49	20230424	1868	13.22	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
112	20240411	100326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	5729015	2713	12.48	2125	2125	2105	2765	1495	2130	2111.69	0.19	0	-136	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
113	20240411	090325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	141755	67	0.31	2125	2125	2115	2765	1495	2130	2115.75	0.19	0	-62	2196	2162	2136	2102	2076	2150	2090	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.38	N	024800	500	185 억		70900	N	N	0	N	00	N
114	20240409	160321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	46177285	21735	121.22	2170	2170	2110	2765	1495	2130	2124.56	0.20	0	-1862	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.06	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
115	20240409	150322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	38392690	18079	100.83	2170	2170	2110	2765	1495	2130	2123.61	0.20	0	-1695	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.05	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
116	20240409	140325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	36339295	17112	95.44	2170	2170	2110	2765	1495	2130	2123.61	0.20	0	-1779	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.05	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
117	20240409	130320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	0	3	0.00	24131260	11368	63.40	2170	2170	2110	2765	1495	2130	2122.74	0.20	0	-1363	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
118	20240409	120323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	22406410	10555	58.87	2170	2170	2110	2765	1495	2130	2122.82	0.20	0	-1152	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	785	1.40	0.18	12	0.03	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
119	20240409	110322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-5	5	-0.23	5117295	2402	13.40	2170	2170	2125	2765	1495	2130	2130.43	0.20	0	-14	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	787	1.41	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
120	20240409	100320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	5	2	0.23	1069790	501	2.79	2170	2170	2130	2765	1495	2130	2135.31	0.20	0	-14	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	791	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.74	1868	20231004	14.29	2490	-14.26	20240202	2100	1.67	20240111	2660	-19.74	20230424	1868	14.29	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
121	20240409	090325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	40	2	1.88	6510	3	0.02	2170	2170	2170	2765	1495	2130	2170.00	0.20	0	0	2183	2156	2133	2106	2083	2145	2095	185	635	500	1530	5	1	37051812	804	1.44	0.18	12	0.00	1509.00	11755.00	2660	20230424	-18.42	1868	20231004	16.17	2490	-12.85	20240202	2100	3.33	20240111	2660	-18.42	20230424	1868	16.17	20231004	0.38	N	024800	500	185 억		72762	N	N	0	N	00	N
122	20240408	160321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-20	5	-0.93	38252700	17929	72.02	2150	2160	2110	2795	1505	2150	2133.57	0.20	0	-1161	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	789	1.41	0.18	12	0.05	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
123	20240408	150321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	35876060	16814	67.54	2150	2160	2110	2795	1505	2150	2133.70	0.20	0	-988	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.05	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
124	20240408	140322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-20	5	-0.93	31674180	14843	59.62	2150	2160	2110	2795	1505	2150	2133.95	0.20	0	-988	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	789	1.41	0.18	12	0.04	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
125	20240408	130321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-15	5	-0.70	17984110	8447	33.93	2150	2160	2110	2795	1505	2150	2129.05	0.20	0	21	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	791	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.74	1868	20231004	14.29	2490	-14.26	20240202	2100	1.67	20240111	2660	-19.74	20230424	1868	14.29	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
126	20240408	120322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-25	5	-1.16	17937240	8425	33.84	2150	2160	2110	2795	1505	2150	2129.05	0.20	0	41	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	787	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
127	20240408	110323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-25	5	-1.16	17284835	8118	32.61	2150	2160	2110	2795	1505	2150	2129.20	0.20	0	44	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	787	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
128	20240408	100319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-40	5	-1.86	11716140	5497	22.08	2150	2160	2110	2795	1505	2150	2131.37	0.20	0	-783	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	782	1.40	0.18	12	0.01	1509.00	11755.00	2660	20230424	-20.68	1868	20231004	12.96	2490	-15.26	20240202	2100	0.48	20240111	2660	-20.68	20230424	1868	12.96	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
129	20240408	090323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	1062100	494	1.98	2150	2150	2150	2795	1505	2150	2150.00	0.20	0	0	2190	2170	2140	2120	2090	2180	2130	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.39	N	024800	500	185 억		73923	N	N	0	N	00	N
130	20240405	160322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	52600815	24792	130.50	2110	2160	2110	2795	1505	2150	2121.68	0.20	0	420	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.07	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
131	20240405	150320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	50938555	24017	126.42	2110	2160	2110	2795	1505	2150	2120.94	0.20	0	420	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.06	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
132	20240405	140319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	23004245	10846	57.09	2110	2160	2110	2795	1505	2150	2120.99	0.20	0	501	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
133	20240405	130319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-20	5	-0.93	21149065	9976	52.51	2110	2160	2110	2795	1505	2150	2119.99	0.20	0	501	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	789	1.41	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
134	20240405	120319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	21119025	9962	52.44	2110	2160	2110	2795	1505	2150	2119.96	0.20	0	501	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
135	20240405	110322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	21089165	9948	52.36	2110	2160	2110	2795	1505	2150	2119.94	0.20	0	501	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
136	20240405	100259	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-20	5	-0.93	16008025	7576	39.88	2110	2160	2110	2795	1505	2150	2112.99	0.20	0	595	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	789	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
137	20240405	090319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-30	5	-1.40	12352050	5851	30.80	2110	2120	2110	2795	1505	2150	2111.10	0.20	0	1052	2176	2162	2146	2132	2116	2170	2140	185	645	500	1540	5	1	37051812	785	1.40	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.30	1868	20231004	13.49	2490	-14.86	20240202	2100	0.95	20240111	2660	-20.30	20230424	1868	13.49	20231004	0.38	N	024800	500	185 억		73503	N	N	0	N	00	N
138	20240404	160317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	5	2	0.23	38947160	18179	199.97	2145	2160	2130	2785	1505	2145	2142.43	0.20	0	-1123	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	797	1.42	0.18	12	0.05	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
139	20240404	150317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	0	3	0.00	33588895	15687	172.56	2145	2160	2130	2785	1505	2145	2141.19	0.20	0	-1123	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	795	1.42	0.18	12	0.04	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
140	20240404	140317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	15	2	0.70	31475025	14703	161.73	2145	2160	2130	2785	1505	2145	2140.72	0.20	0	-974	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	800	1.43	0.18	12	0.04	1509.00	11755.00	2660	20230424	-18.80	1868	20231004	15.63	2490	-13.25	20240202	2100	2.86	20240111	2660	-18.80	20230424	1868	15.63	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
141	20240404	130315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-10	5	-0.47	25812820	12063	132.69	2145	2150	2130	2785	1505	2145	2139.83	0.20	0	-956	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	791	1.41	0.18	12	0.03	1509.00	11755.00	2660	20230424	-19.74	1868	20231004	14.29	2490	-14.26	20240202	2100	1.67	20240111	2660	-19.74	20230424	1868	14.29	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
142	20240404	120316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-10	5	-0.47	12883235	6021	66.23	2145	2150	2130	2785	1505	2145	2139.72	0.20	0	-954	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	791	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.74	1868	20231004	14.29	2490	-14.26	20240202	2100	1.67	20240111	2660	-19.74	20230424	1868	14.29	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
143	20240404	110316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-10	5	-0.47	9741220	4552	50.07	2145	2150	2130	2785	1505	2145	2139.99	0.20	0	-928	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	791	1.41	0.18	12	0.01	1509.00	11755.00	2660	20230424	-19.74	1868	20231004	14.29	2490	-14.26	20240202	2100	1.67	20240111	2660	-19.74	20230424	1868	14.29	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
144	20240404	100315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	5	2	0.23	1250515	584	6.42	2145	2150	2130	2785	1505	2145	2141.29	0.20	0	-318	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
145	20240404	090316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-15	5	-0.70	27735	13	0.14	2145	2145	2130	2785	1505	2145	2133.46	0.20	0	0	2168	2156	2138	2126	2108	2147	2117	185	640	500	1540	5	1	37051812	789	1.41	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		74246	N	N	0	N	00	N
146	20240403	160317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	19377910	9087	33.29	2150	2150	2120	2795	1505	2150	2132.46	0.20	0	333	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
147	20240403	150315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-10	5	-0.47	18670070	8757	32.09	2150	2150	2120	2795	1505	2150	2132.00	0.20	0	333	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	793	1.42	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.55	1868	20231004	14.56	2490	-14.06	20240202	2100	1.90	20240111	2660	-19.55	20230424	1868	14.56	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
148	20240403	140314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	18560735	8706	31.90	2150	2150	2120	2795	1505	2150	2131.93	0.20	0	343	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
149	20240403	130313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	-25	5	-1.16	18319400	8593	31.48	2150	2150	2120	2795	1505	2150	2131.88	0.20	0	348	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	787	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-20.11	1868	20231004	13.76	2490	-14.66	20240202	2100	1.19	20240111	2660	-20.11	20230424	1868	13.76	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
150	20240403	120315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	14790300	6935	25.41	2150	2150	2120	2795	1505	2150	2132.68	0.20	0	363	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
151	20240403	110314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-20	5	-0.93	12171690	5713	20.93	2150	2150	2120	2795	1505	2150	2130.50	0.20	0	363	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	789	1.41	0.18	12	0.02	1509.00	11755.00	2660	20230424	-19.92	1868	20231004	14.03	2490	-14.46	20240202	2100	1.43	20240111	2660	-19.92	20230424	1868	14.03	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
152	20240403	100314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-5	5	-0.23	8047890	3778	13.84	2150	2150	2120	2795	1505	2150	2130.16	0.20	0	363	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	795	1.42	0.18	12	0.01	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
153	20240403	090316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	0	3	0.00	19350	9	0.03	2150	2150	2150	2795	1505	2150	2150.00	0.20	0	0	2190	2170	2155	2135	2120	2162	2127	185	645	500	1540	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73913	N	N	0	N	00	N
154	20240402	160308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-5	5	-0.23	57889495	26875	133.53	2165	2175	2140	2800	1510	2155	2154.06	0.20	0	381	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.07	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
155	20240402	150314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	0	3	0.00	50594585	23482	116.67	2165	2175	2140	2800	1510	2155	2154.61	0.20	0	667	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.06	1509.00	11755.00	2660	20230424	-18.98	1868	20231004	15.36	2490	-13.45	20240202	2100	2.62	20240111	2660	-18.98	20230424	1868	15.36	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
156	20240402	140315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2175	20	2	0.93	34981890	16231	80.64	2165	2175	2140	2800	1510	2155	2155.25	0.20	0	382	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	806	1.44	0.19	12	0.04	1509.00	11755.00	2660	20230424	-18.23	1868	20231004	16.43	2490	-12.65	20240202	2100	3.57	20240111	2660	-18.23	20230424	1868	16.43	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
157	20240402	130310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	15	2	0.70	21095270	9812	48.75	2165	2170	2140	2800	1510	2155	2149.95	0.20	0	-227	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	804	1.44	0.18	12	0.03	1509.00	11755.00	2660	20230424	-18.42	1868	20231004	16.17	2490	-12.85	20240202	2100	3.33	20240111	2660	-18.42	20230424	1868	16.17	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
158	20240402	120310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	0	3	0.00	14083390	6561	32.60	2165	2165	2140	2800	1510	2155	2146.53	0.20	0	116	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.02	1509.00	11755.00	2660	20230424	-18.98	1868	20231004	15.36	2490	-13.45	20240202	2100	2.62	20240111	2660	-18.98	20230424	1868	15.36	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
159	20240402	110312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-10	5	-0.46	6527540	3039	15.10	2165	2165	2140	2800	1510	2155	2147.92	0.20	0	-96	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	795	1.42	0.18	12	0.01	1509.00	11755.00	2660	20230424	-19.36	1868	20231004	14.83	2490	-13.86	20240202	2100	2.14	20240111	2660	-19.36	20230424	1868	14.83	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
160	20240402	100311	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-5	5	-0.23	2855390	1326	6.59	2165	2165	2140	2800	1510	2155	2153.39	0.20	0	-96	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	797	1.42	0.18	12	0.00	1509.00	11755.00	2660	20230424	-19.17	1868	20231004	15.10	2490	-13.65	20240202	2100	2.38	20240111	2660	-19.17	20230424	1868	15.10	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
161	20240402	090310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	10	2	0.46	1344465	621	3.09	2165	2165	2165	2800	1510	2155	2165.00	0.20	0	-93	2188	2171	2153	2136	2118	2162	2127	185	645	500	1550	5	1	37051812	802	1.43	0.18	12	0.00	1509.00	11755.00	2660	20230424	-18.61	1868	20231004	15.90	2490	-13.05	20240202	2100	3.10	20240111	2660	-18.61	20230424	1868	15.90	20231004	0.38	N	024800	500	185 억		73532	N	N	0	N	00	N
162	20240401	160308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	0	3	0.00	43341365	20127	100.05	2170	2170	2135	2800	1510	2155	2153.39	0.20	0	-722	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.05	1509.00	11755.00	2660	20230424	-18.98	1868	20231004	15.36	2490	-13.45	20240202	2100	2.62	20240111	2660	-18.98	20230424	1868	15.36	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
163	20240401	150309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	5	2	0.23	41768200	19397	96.42	2170	2170	2135	2800	1510	2155	2153.33	0.20	0	-623	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	800	1.43	0.18	12	0.05	1509.00	11755.00	2660	20230424	-18.80	1868	20231004	15.63	2490	-13.25	20240202	2100	2.86	20240111	2660	-18.80	20230424	1868	15.63	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
164	20240401	140308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	0	3	0.00	38606270	17933	89.14	2170	2170	2135	2800	1510	2155	2152.81	0.20	0	-623	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.05	1509.00	11755.00	2660	20230424	-18.98	1868	20231004	15.36	2490	-13.45	20240202	2100	2.62	20240111	2660	-18.98	20230424	1868	15.36	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
165	20240401	130309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	10	2	0.46	32164275	14944	74.29	2170	2170	2135	2800	1510	2155	2152.32	0.20	0	-1	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	802	1.43	0.18	12	0.04	1509.00	11755.00	2660	20230424	-18.61	1868	20231004	15.90	2490	-13.05	20240202	2100	3.10	20240111	2660	-18.61	20230424	1868	15.90	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
166	20240401	120311	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	15	2	0.70	28914425	13436	66.79	2170	2170	2135	2800	1510	2155	2152.01	0.20	0	-1	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	804	1.44	0.18	12	0.04	1509.00	11755.00	2660	20230424	-18.42	1868	20231004	16.17	2490	-12.85	20240202	2100	3.33	20240111	2660	-18.42	20230424	1868	16.17	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
167	20240401	110310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	0	3	0.00	10538325	4920	24.46	2170	2170	2135	2800	1510	2155	2141.93	0.20	0	24	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.01	1509.00	11755.00	2660	20230424	-18.98	1868	20231004	15.36	2490	-13.45	20240202	2100	2.62	20240111	2660	-18.98	20230424	1868	15.36	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
168	20240401	100308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	0	3	0.00	10465200	4886	24.29	2170	2170	2135	2800	1510	2155	2141.87	0.20	0	24	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	798	1.43	0.18	12	0.01	1509.00	11755.00	2660	20230424	-18.98	1868	20231004	15.36	2490	-13.45	20240202	2100	2.62	20240111	2660	-18.98	20230424	1868	15.36	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N
169	20240401	090308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	15	2	0.70	8650	4	0.02	2170	2170	2170	2800	1510	2155	2170.00	0.20	0	0	2201	2177	2146	2122	2091	2182	2127	185	645	500	1550	5	1	37051812	804	1.44	0.18	12	0.00	1509.00	11755.00	2660	20230424	-18.42	1868	20231004	16.17	2490	-12.85	20240202	2100	3.33	20240111	2660	-18.42	20230424	1868	16.17	20231004	0.38	N	024800	500	185 억		74254	N	N	0	N	00	N