KissMeData/032280/price/prices-20240301.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	20240329	160406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	-11	5	-0.60	68450172	37515	101.33	1821	1837	1809	2375	1281	1830	1824.66	0.59	0	784	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	295	10.45	0.46	12	0.23	174.00	3919.00	2265	20230522	-19.69	1758	20240315	3.47	2115	-14.00	20240115	1758	3.47	20240315	2265	-19.69	20230522	1758	3.47	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
3	20240329	150407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-10	5	-0.55	66843850	36632	98.95	1821	1837	1809	2375	1281	1830	1824.74	0.59	0	776	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	295	10.46	0.46	12	0.23	174.00	3919.00	2265	20230522	-19.65	1758	20240315	3.53	2115	-13.95	20240115	1758	3.53	20240315	2265	-19.65	20230522	1758	3.53	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
4	20240329	140402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-10	5	-0.55	56869234	31134	84.10	1821	1837	1812	2375	1281	1830	1826.60	0.59	0	915	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	295	10.46	0.46	12	0.19	174.00	3919.00	2265	20230522	-19.65	1758	20240315	3.53	2115	-13.95	20240115	1758	3.53	20240315	2265	-19.65	20230522	1758	3.53	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
5	20240329	130359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-10	5	-0.55	55407485	30330	81.92	1821	1837	1812	2375	1281	1830	1826.82	0.59	0	957	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	295	10.46	0.46	12	0.19	174.00	3919.00	2265	20230522	-19.65	1758	20240315	3.53	2115	-13.95	20240115	1758	3.53	20240315	2265	-19.65	20230522	1758	3.53	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
6	20240329	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1828	-2	5	-0.11	49765570	27231	73.55	1821	1837	1820	2375	1281	1830	1827.53	0.59	0	960	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	296	10.51	0.47	12	0.17	174.00	3919.00	2265	20230522	-19.29	1758	20240315	3.98	2115	-13.57	20240115	1758	3.98	20240315	2265	-19.29	20230522	1758	3.98	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
7	20240329	110358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-1	5	-0.05	45290286	24776	66.92	1821	1837	1820	2375	1281	1830	1827.99	0.59	0	972	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	297	10.51	0.47	12	0.15	174.00	3919.00	2265	20230522	-19.25	1758	20240315	4.04	2115	-13.52	20240115	1758	4.04	20240315	2265	-19.25	20230522	1758	4.04	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
8	20240329	100359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	5	2	0.27	31072970	16985	45.88	1821	1837	1821	2375	1281	1830	1829.44	0.59	0	217	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	298	10.55	0.47	12	0.10	174.00	3919.00	2265	20230522	-18.98	1758	20240315	4.38	2115	-13.24	20240115	1758	4.38	20240315	2265	-18.98	20230522	1758	4.38	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
9	20240329	090356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-1	5	-0.05	1271093	698	1.89	1821	1829	1821	2375	1281	1830	1821.01	0.59	0	-104	1850	1839	1830	1819	1810	1835	1815	162	545	1000	1310	1	1	16213590	297	10.51	0.47	12	0.00	174.00	3919.00	2265	20230522	-19.25	1758	20240315	4.04	2115	-13.52	20240115	1758	4.04	20240315	2265	-19.25	20230522	1758	4.04	20240315	0.75	N	032280	1000	162 억		96300	N	N	0	N	00	N
10	20240328	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	-11	5	-0.60	67658619	37022	148.03	1836	1841	1821	2390	1289	1841	1827.52	0.59	0	1103	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	297	10.52	0.47	12	0.23	174.00	3919.00	2265	20230522	-19.21	1758	20240315	4.10	2115	-13.48	20240115	1758	4.10	20240315	2265	-19.21	20230522	1758	4.10	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
11	20240328	150401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	-14	5	-0.76	58458798	31992	127.92	1836	1841	1821	2390	1289	1841	1827.29	0.59	0	1102	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	296	10.50	0.47	12	0.20	174.00	3919.00	2265	20230522	-19.34	1758	20240315	3.92	2115	-13.62	20240115	1758	3.92	20240315	2265	-19.34	20230522	1758	3.92	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
12	20240328	140357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	-18	5	-0.98	57951762	31714	126.81	1836	1841	1821	2390	1289	1841	1827.32	0.59	0	1087	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	296	10.48	0.47	12	0.20	174.00	3919.00	2265	20230522	-19.51	1758	20240315	3.70	2115	-13.81	20240115	1758	3.70	20240315	2265	-19.51	20230522	1758	3.70	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
13	20240328	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	-10	5	-0.54	55976141	30631	122.48	1836	1841	1821	2390	1289	1841	1827.43	0.59	0	1074	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	297	10.52	0.47	12	0.19	174.00	3919.00	2265	20230522	-19.16	1758	20240315	4.15	2115	-13.43	20240115	1758	4.15	20240315	2265	-19.16	20230522	1758	4.15	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
14	20240328	120400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	-10	5	-0.54	55211521	30212	120.80	1836	1841	1821	2390	1289	1841	1827.47	0.59	0	847	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	297	10.52	0.47	12	0.19	174.00	3919.00	2265	20230522	-19.16	1758	20240315	4.15	2115	-13.43	20240115	1758	4.15	20240315	2265	-19.16	20230522	1758	4.15	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
15	20240328	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	-16	5	-0.87	47170283	25801	103.16	1836	1841	1822	2390	1289	1841	1828.23	0.59	0	399	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	296	10.49	0.47	12	0.16	174.00	3919.00	2265	20230522	-19.43	1758	20240315	3.81	2115	-13.71	20240115	1758	3.81	20240315	2265	-19.43	20230522	1758	3.81	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
16	20240328	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	-6	5	-0.33	23687951	12926	51.68	1836	1841	1824	2390	1289	1841	1832.58	0.59	0	-795	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	298	10.55	0.47	12	0.08	174.00	3919.00	2265	20230522	-18.98	1758	20240315	4.38	2115	-13.24	20240115	1758	4.38	20240315	2265	-18.98	20230522	1758	4.38	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
17	20240328	090405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	-1	5	-0.05	3430294	1867	7.47	1836	1841	1836	2390	1289	1841	1837.33	0.59	0	-189	1866	1853	1847	1834	1828	1850	1831	162	549	1000	1320	1	1	16213590	298	10.57	0.47	12	0.01	174.00	3919.00	2265	20230522	-18.76	1758	20240315	4.66	2115	-13.00	20240115	1758	4.66	20240315	2265	-18.76	20230522	1758	4.66	20240315	0.75	N	032280	1000	162 억		95197	N	N	0	N	00	N
18	20240327	160402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1841	-20	5	-1.07	46159178	25010	83.48	1859	1860	1841	2415	1303	1861	1845.63	0.58	0	1785	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	298	10.58	0.47	12	0.15	174.00	3919.00	2265	20230522	-18.72	1758	20240315	4.72	2115	-12.96	20240115	1758	4.72	20240315	2265	-18.72	20230522	1758	4.72	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
19	20240327	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1844	-17	5	-0.91	44106379	23895	79.76	1859	1860	1841	2415	1303	1861	1845.84	0.58	0	1666	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	299	10.60	0.47	12	0.15	174.00	3919.00	2265	20230522	-18.59	1758	20240315	4.89	2115	-12.81	20240115	1758	4.89	20240315	2265	-18.59	20230522	1758	4.89	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
20	20240327	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1844	-17	5	-0.91	41599998	22534	75.21	1859	1860	1841	2415	1303	1861	1846.10	0.58	0	1664	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	299	10.60	0.47	12	0.14	174.00	3919.00	2265	20230522	-18.59	1758	20240315	4.89	2115	-12.81	20240115	1758	4.89	20240315	2265	-18.59	20230522	1758	4.89	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
21	20240327	130404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1844	-17	5	-0.91	32852276	17789	59.38	1859	1860	1841	2415	1303	1861	1846.77	0.58	0	1499	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	299	10.60	0.47	12	0.11	174.00	3919.00	2265	20230522	-18.59	1758	20240315	4.89	2115	-12.81	20240115	1758	4.89	20240315	2265	-18.59	20230522	1758	4.89	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
22	20240327	120404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	-16	5	-0.86	28874170	15630	52.17	1859	1860	1841	2415	1303	1861	1847.36	0.58	0	1420	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	299	10.60	0.47	12	0.10	174.00	3919.00	2265	20230522	-18.54	1758	20240315	4.95	2115	-12.77	20240115	1758	4.95	20240315	2265	-18.54	20230522	1758	4.95	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
23	20240327	110403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	-15	5	-0.81	24150599	13071	43.63	1859	1860	1841	2415	1303	1861	1847.65	0.58	0	1288	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	299	10.61	0.47	12	0.08	174.00	3919.00	2265	20230522	-18.50	1758	20240315	5.01	2115	-12.72	20240115	1758	5.01	20240315	2265	-18.50	20230522	1758	5.01	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
24	20240327	100359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1848	-13	5	-0.70	18010608	9749	32.54	1859	1860	1841	2415	1303	1861	1847.43	0.58	0	753	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	300	10.62	0.47	12	0.06	174.00	3919.00	2265	20230522	-18.41	1758	20240315	5.12	2115	-12.62	20240115	1758	5.12	20240315	2265	-18.41	20230522	1758	5.12	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
25	20240327	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	-9	5	-0.48	2872341	1546	5.16	1859	1860	1852	2415	1303	1861	1857.92	0.58	0	366	1866	1863	1859	1856	1852	1861	1854	162	554	1000	1330	1	1	16213590	300	10.64	0.47	12	0.01	174.00	3919.00	2265	20230522	-18.23	1758	20240315	5.35	2115	-12.43	20240115	1758	5.35	20240315	2265	-18.23	20230522	1758	5.35	20240315	0.75	N	032280	1000	162 억		93412	N	N	0	N	00	N
26	20240326	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	-1	5	-0.05	54816697	29499	138.36	1862	1862	1855	2420	1305	1863	1858.20	0.58	0	-402	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	302	10.70	0.48	12	0.18	174.00	3919.00	2265	20230522	-17.79	1758	20240315	5.92	2115	-11.96	20240115	1758	5.92	20240315	2265	-17.79	20230522	1758	5.92	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
27	20240326	140356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	-1	5	-0.05	54032750	29077	136.38	1862	1862	1855	2420	1305	1863	1858.21	0.58	0	-463	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	302	10.70	0.48	12	0.18	174.00	3919.00	2265	20230522	-17.79	1758	20240315	5.92	2115	-11.96	20240115	1758	5.92	20240315	2265	-17.79	20230522	1758	5.92	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
28	20240326	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1857	-6	5	-0.32	48754060	26234	123.04	1862	1862	1855	2420	1305	1863	1858.37	0.58	0	-517	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	301	10.67	0.47	12	0.16	174.00	3919.00	2265	20230522	-18.01	1758	20240315	5.63	2115	-12.20	20240115	1758	5.63	20240315	2265	-18.01	20230522	1758	5.63	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
29	20240326	120357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1859	-4	5	-0.21	32118152	17278	81.04	1862	1862	1855	2420	1305	1863	1858.82	0.58	0	-546	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	301	10.68	0.47	12	0.11	174.00	3919.00	2265	20230522	-17.92	1758	20240315	5.75	2115	-12.10	20240115	1758	5.75	20240315	2265	-17.92	20230522	1758	5.75	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
30	20240326	110351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1861	-2	5	-0.11	17165501	9235	43.31	1862	1862	1855	2420	1305	1863	1858.57	0.58	0	-546	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	302	10.70	0.47	12	0.06	174.00	3919.00	2265	20230522	-17.84	1758	20240315	5.86	2115	-12.01	20240115	1758	5.86	20240315	2265	-17.84	20230522	1758	5.86	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
31	20240326	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1861	-2	5	-0.11	14163993	7619	35.73	1862	1862	1855	2420	1305	1863	1858.84	0.58	0	-546	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	302	10.70	0.47	12	0.05	174.00	3919.00	2265	20230522	-17.84	1758	20240315	5.86	2115	-12.01	20240115	1758	5.86	20240315	2265	-17.84	20230522	1758	5.86	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
32	20240326	090356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1861	-2	5	-0.11	2900301	1558	7.31	1862	1862	1857	2420	1305	1863	1861.12	0.58	0	-479	1881	1872	1863	1854	1845	1867	1849	162	557	1000	1340	1	1	16213590	302	10.70	0.47	12	0.01	174.00	3919.00	2265	20230522	-17.84	1758	20240315	5.86	2115	-12.01	20240115	1758	5.86	20240315	2265	-17.84	20230522	1758	5.86	20240315	0.75	N	032280	1000	162 억		93805	N	N	0	N	00	N
33	20240325	160408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1863	-9	5	-0.48	39611823	21268	64.56	1872	1872	1854	2430	1311	1872	1862.48	0.58	0	-32	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	302	10.71	0.48	12	0.13	174.00	3919.00	2265	20230522	-17.75	1758	20240315	5.97	2115	-11.91	20240115	1758	5.97	20240315	2265	-17.75	20230522	1758	5.97	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
34	20240325	150410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	-10	5	-0.53	39114503	21001	63.75	1872	1872	1854	2430	1311	1872	1862.48	0.58	0	-49	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	302	10.70	0.48	12	0.13	174.00	3919.00	2265	20230522	-17.79	1758	20240315	5.92	2115	-11.96	20240115	1758	5.92	20240315	2265	-17.79	20230522	1758	5.92	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
35	20240325	140409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	-10	5	-0.53	29711596	15940	48.39	1872	1872	1858	2430	1311	1872	1863.93	0.58	0	-480	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	302	10.70	0.48	12	0.10	174.00	3919.00	2265	20230522	-17.79	1758	20240315	5.92	2115	-11.96	20240115	1758	5.92	20240315	2265	-17.79	20230522	1758	5.92	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
36	20240325	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	-10	5	-0.53	24886630	13347	40.52	1872	1872	1858	2430	1311	1872	1864.55	0.58	0	-430	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	302	10.70	0.48	12	0.08	174.00	3919.00	2265	20230522	-17.79	1758	20240315	5.92	2115	-11.96	20240115	1758	5.92	20240315	2265	-17.79	20230522	1758	5.92	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
37	20240325	120415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1863	-9	5	-0.48	22277059	11946	36.26	1872	1872	1858	2430	1311	1872	1864.77	0.58	0	-427	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	302	10.71	0.48	12	0.07	174.00	3919.00	2265	20230522	-17.75	1758	20240315	5.97	2115	-11.91	20240115	1758	5.97	20240315	2265	-17.75	20230522	1758	5.97	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
38	20240325	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1866	-6	5	-0.32	18882640	10124	30.73	1872	1872	1858	2430	1311	1872	1865.09	0.58	0	-388	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	303	10.72	0.48	12	0.06	174.00	3919.00	2265	20230522	-17.62	1758	20240315	6.14	2115	-11.77	20240115	1758	6.14	20240315	2265	-17.62	20230522	1758	6.14	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
39	20240325	100409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1863	-9	5	-0.48	9775546	5237	15.90	1872	1872	1858	2430	1311	1872	1866.56	0.58	0	-158	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	302	10.71	0.48	12	0.03	174.00	3919.00	2265	20230522	-17.75	1758	20240315	5.97	2115	-11.91	20240115	1758	5.97	20240315	2265	-17.75	20230522	1758	5.97	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
40	20240325	090412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1870	-2	5	-0.11	6011416	3216	9.76	1872	1872	1858	2430	1311	1872	1869.16	0.58	0	-18	1898	1885	1859	1846	1820	1891	1852	162	558	1000	1340	1	1	16213590	303	10.75	0.48	12	0.02	174.00	3919.00	2265	20230522	-17.44	1758	20240315	6.37	2115	-11.58	20240115	1758	6.37	20240315	2265	-17.44	20230522	1758	6.37	20240315	0.75	N	032280	1000	162 억		93835	N	N	0	N	00	N
41	20240322	160408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1872	30	2	1.63	60495815	32760	126.48	1839	1872	1833	2390	1290	1842	1846.58	0.57	0	1861	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	304	10.76	0.48	12	0.20	174.00	3919.00	2265	20230522	-17.35	1758	20240315	6.48	2115	-11.49	20240115	1758	6.48	20240315	2265	-17.35	20230522	1758	6.48	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
42	20240322	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1867	25	2	1.36	55351513	29999	115.82	1839	1872	1833	2390	1290	1842	1845.14	0.57	0	1676	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	303	10.73	0.48	12	0.19	174.00	3919.00	2265	20230522	-17.57	1758	20240315	6.20	2115	-11.73	20240115	1758	6.20	20240315	2265	-17.57	20230522	1758	6.20	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
43	20240322	140407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1848	6	2	0.33	47456834	25745	99.39	1839	1862	1833	2390	1290	1842	1843.35	0.57	0	1270	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	300	10.62	0.47	12	0.16	174.00	3919.00	2265	20230522	-18.41	1758	20240315	5.12	2115	-12.62	20240115	1758	5.12	20240315	2265	-18.41	20230522	1758	5.12	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
44	20240322	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	8	2	0.43	45224766	24537	94.73	1839	1862	1833	2390	1290	1842	1843.14	0.57	0	1270	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	300	10.63	0.47	12	0.15	174.00	3919.00	2265	20230522	-18.32	1758	20240315	5.23	2115	-12.53	20240115	1758	5.23	20240315	2265	-18.32	20230522	1758	5.23	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
45	20240322	120404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	5	2	0.27	37673710	20456	78.97	1839	1853	1833	2390	1290	1842	1841.69	0.57	0	615	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	299	10.61	0.47	12	0.13	174.00	3919.00	2265	20230522	-18.45	1758	20240315	5.06	2115	-12.67	20240115	1758	5.06	20240315	2265	-18.45	20230522	1758	5.06	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
46	20240322	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	10	2	0.54	30111248	16365	63.18	1839	1852	1833	2390	1290	1842	1839.95	0.57	0	293	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	300	10.64	0.47	12	0.10	174.00	3919.00	2265	20230522	-18.23	1758	20240315	5.35	2115	-12.43	20240115	1758	5.35	20240315	2265	-18.23	20230522	1758	5.35	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
47	20240322	100409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	-7	5	-0.38	22173037	12062	46.57	1839	1851	1833	2390	1290	1842	1838.18	0.57	0	218	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	298	10.55	0.47	12	0.07	174.00	3919.00	2265	20230522	-18.98	1758	20240315	4.38	2115	-13.24	20240115	1758	4.38	20240315	2265	-18.98	20230522	1758	4.38	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
48	20240322	090406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	-2	5	-0.11	4256692	2313	8.93	1839	1842	1839	2390	1290	1842	1840.14	0.57	0	426	1862	1852	1840	1830	1818	1857	1835	162	548	1000	1320	1	1	16213590	298	10.57	0.47	12	0.01	174.00	3919.00	2265	20230522	-18.76	1758	20240315	4.66	2115	-13.00	20240115	1758	4.66	20240315	2265	-18.76	20230522	1758	4.66	20240315	0.75	N	032280	1000	162 억		91974	N	N	0	N	00	N
49	20240321	160406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1842	10	2	0.55	47296418	25740	67.47	1832	1850	1828	2380	1283	1832	1837.45	0.57	0	-944	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	299	10.59	0.47	12	0.16	174.00	3919.00	2265	20230522	-18.68	1758	20240315	4.78	2115	-12.91	20240115	1758	4.78	20240315	2265	-18.68	20230522	1758	4.78	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
50	20240321	150407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1843	11	2	0.60	44747097	24353	63.83	1832	1850	1828	2380	1283	1832	1837.44	0.57	0	-1234	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	299	10.59	0.47	12	0.15	174.00	3919.00	2265	20230522	-18.63	1758	20240315	4.84	2115	-12.86	20240115	1758	4.84	20240315	2265	-18.63	20230522	1758	4.84	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
51	20240321	140408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	13	2	0.71	39419936	21459	56.24	1832	1850	1828	2380	1283	1832	1836.99	0.57	0	-985	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	299	10.60	0.47	12	0.13	174.00	3919.00	2265	20230522	-18.54	1758	20240315	4.95	2115	-12.77	20240115	1758	4.95	20240315	2265	-18.54	20230522	1758	4.95	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
52	20240321	130405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	8	2	0.44	31493870	17165	44.99	1832	1841	1828	2380	1283	1832	1834.77	0.57	0	-830	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	298	10.57	0.47	12	0.11	174.00	3919.00	2265	20230522	-18.76	1758	20240315	4.66	2115	-13.00	20240115	1758	4.66	20240315	2265	-18.76	20230522	1758	4.66	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
53	20240321	120406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	6	2	0.33	27236256	14849	38.92	1832	1839	1828	2380	1283	1832	1834.21	0.57	0	-539	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	298	10.56	0.47	12	0.09	174.00	3919.00	2265	20230522	-18.85	1758	20240315	4.55	2115	-13.10	20240115	1758	4.55	20240315	2265	-18.85	20230522	1758	4.55	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
54	20240321	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	3	2	0.16	17349139	9468	24.82	1832	1837	1828	2380	1283	1832	1832.40	0.57	0	-134	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	298	10.55	0.47	12	0.06	174.00	3919.00	2265	20230522	-18.98	1758	20240315	4.38	2115	-13.24	20240115	1758	4.38	20240315	2265	-18.98	20230522	1758	4.38	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
55	20240321	100407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1832	0	3	0.00	9283814	5068	13.28	1832	1835	1828	2380	1283	1832	1831.85	0.57	0	83	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	297	10.53	0.47	12	0.03	174.00	3919.00	2265	20230522	-19.12	1758	20240315	4.21	2115	-13.38	20240115	1758	4.21	20240315	2265	-19.12	20230522	1758	4.21	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
56	20240321	090408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	3	2	0.16	5072826	2769	7.26	1832	1835	1832	2380	1283	1832	1832.01	0.57	0	-11	1850	1840	1826	1816	1802	1834	1810	162	548	1000	1310	1	1	16213590	298	10.55	0.47	12	0.02	174.00	3919.00	2265	20230522	-18.98	1758	20240315	4.38	2115	-13.24	20240115	1758	4.38	20240315	2265	-18.98	20230522	1758	4.38	20240315	0.84	N	032280	1000	162 억		92907	N	N	0	N	00	N
57	20240320	160404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1832	-1	5	-0.05	69753209	38149	69.66	1833	1836	1812	2380	1284	1833	1828.37	0.59	0	-2200	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	297	24.11	0.49	12	0.24	76.00	3762.00	2265	20230522	-19.12	1758	20240315	4.21	2115	-13.38	20240115	1758	4.21	20240315	2265	-19.12	20230522	1758	4.21	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
58	20240320	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	-11	5	-0.60	68545723	37488	68.45	1833	1836	1812	2380	1284	1833	1828.40	0.59	0	-2110	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	295	23.97	0.48	12	0.23	76.00	3762.00	2265	20230522	-19.56	1758	20240315	3.64	2115	-13.85	20240115	1758	3.64	20240315	2265	-19.56	20230522	1758	3.64	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
59	20240320	140408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	0	3	0.00	65386460	35755	65.29	1833	1836	1812	2380	1284	1833	1828.67	0.59	0	-2627	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	297	24.12	0.49	12	0.22	76.00	3762.00	2265	20230522	-19.07	1758	20240315	4.27	2115	-13.33	20240115	1758	4.27	20240315	2265	-19.07	20230522	1758	4.27	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
60	20240320	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-4	5	-0.22	46048819	25192	46.00	1833	1836	1812	2380	1284	1833	1827.80	0.59	0	-1903	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	297	24.07	0.49	12	0.16	76.00	3762.00	2265	20230522	-19.25	1758	20240315	4.04	2115	-13.52	20240115	1758	4.04	20240315	2265	-19.25	20230522	1758	4.04	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
61	20240320	120407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1828	-5	5	-0.27	44039297	24093	43.99	1833	1836	1812	2380	1284	1833	1827.77	0.59	0	-1507	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	296	24.05	0.49	12	0.15	76.00	3762.00	2265	20230522	-19.29	1758	20240315	3.98	2115	-13.57	20240115	1758	3.98	20240315	2265	-19.29	20230522	1758	3.98	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
62	20240320	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1832	-1	5	-0.05	40323221	22065	40.29	1833	1836	1812	2380	1284	1833	1827.33	0.59	0	-893	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	297	24.11	0.49	12	0.14	76.00	3762.00	2265	20230522	-19.12	1758	20240315	4.21	2115	-13.38	20240115	1758	4.21	20240315	2265	-19.12	20230522	1758	4.21	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
63	20240320	100404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	-6	5	-0.33	32198499	17623	32.18	1833	1836	1812	2380	1284	1833	1826.88	0.59	0	-468	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	296	24.04	0.49	12	0.11	76.00	3762.00	2265	20230522	-19.34	1758	20240315	3.92	2115	-13.62	20240115	1758	3.92	20240315	2265	-19.34	20230522	1758	3.92	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
64	20240320	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1836	3	2	0.16	9986187	5448	9.95	1833	1836	1833	2380	1284	1833	1833.00	0.59	0	-51	1881	1856	1826	1801	1771	1869	1814	162	547	1000	1310	1	1	16213590	298	24.16	0.49	12	0.03	76.00	3762.00	2265	20230522	-18.94	1758	20240315	4.44	2115	-13.19	20240115	1758	4.44	20240315	2265	-18.94	20230522	1758	4.44	20240315	0.78	N	032280	1000	162 억		95081	N	N	0	N	00	N
65	20240319	160359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	25	2	1.38	100286352	54764	98.64	1808	1851	1796	2350	1266	1808	1831.25	0.60	0	-1592	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	297	24.12	0.49	12	0.34	76.00	3762.00	2265	20230522	-19.07	1758	20240315	4.27	2115	-13.33	20240115	1758	4.27	20240315	2265	-19.07	20230522	1758	4.27	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
66	20240319	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	25	2	1.38	89783829	49024	88.30	1808	1851	1796	2350	1266	1808	1831.43	0.60	0	-1716	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	297	24.12	0.49	12	0.30	76.00	3762.00	2265	20230522	-19.07	1758	20240315	4.27	2115	-13.33	20240115	1758	4.27	20240315	2265	-19.07	20230522	1758	4.27	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
67	20240319	140405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1834	26	2	1.44	78569333	42894	77.26	1808	1851	1796	2350	1266	1808	1831.71	0.60	0	-1578	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	297	24.13	0.49	12	0.26	76.00	3762.00	2265	20230522	-19.03	1758	20240315	4.32	2115	-13.29	20240115	1758	4.32	20240315	2265	-19.03	20230522	1758	4.32	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
68	20240319	130342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1834	26	2	1.44	74935305	40914	73.70	1808	1851	1796	2350	1266	1808	1831.53	0.60	0	-1262	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	297	24.13	0.49	12	0.25	76.00	3762.00	2265	20230522	-19.03	1758	20240315	4.32	2115	-13.29	20240115	1758	4.32	20240315	2265	-19.03	20230522	1758	4.32	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
69	20240319	120404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	39	2	2.16	69030306	37693	67.89	1808	1851	1796	2350	1266	1808	1831.38	0.60	0	-1395	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	299	24.30	0.49	12	0.23	76.00	3762.00	2265	20230522	-18.45	1758	20240315	5.06	2115	-12.67	20240115	1758	5.06	20240315	2265	-18.45	20230522	1758	5.06	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
70	20240319	110404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	42	2	2.32	64308808	35139	63.29	1808	1851	1796	2350	1266	1808	1830.13	0.60	0	-1404	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	300	24.34	0.49	12	0.22	76.00	3762.00	2265	20230522	-18.32	1758	20240315	5.23	2115	-12.53	20240115	1758	5.23	20240315	2265	-18.32	20230522	1758	5.23	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
71	20240319	100405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	25	2	1.38	37801435	20775	37.42	1808	1833	1796	2350	1266	1808	1819.56	0.60	0	-1208	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	297	24.12	0.49	12	0.13	76.00	3762.00	2265	20230522	-19.07	1758	20240315	4.27	2115	-13.33	20240115	1758	4.27	20240315	2265	-19.07	20230522	1758	4.27	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
72	20240319	090403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-1	5	-0.06	2166779	1201	2.16	1808	1808	1796	2350	1266	1808	1804.14	0.60	0	-191	1838	1822	1800	1784	1762	1831	1793	162	542	1000	1300	1	1	16213590	293	23.78	0.48	12	0.01	76.00	3762.00	2265	20230522	-20.22	1758	20240315	2.79	2115	-14.56	20240115	1758	2.79	20240315	2265	-20.22	20230522	1758	2.79	20240315	0.78	N	032280	1000	162 억		96673	N	N	0	N	00	N
73	20240318	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	26	2	1.46	99855570	55507	189.04	1782	1816	1778	2315	1248	1782	1798.98	0.60	0	-1856	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	293	23.79	0.48	12	0.34	76.00	3762.00	2265	20230522	-20.18	1758	20240315	2.84	2115	-14.52	20240115	1758	2.84	20240315	2265	-20.18	20230522	1758	2.84	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
74	20240318	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1806	24	2	1.35	94927012	52776	179.74	1782	1816	1778	2315	1248	1782	1798.69	0.60	0	-1821	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	293	23.76	0.48	12	0.33	76.00	3762.00	2265	20230522	-20.26	1758	20240315	2.73	2115	-14.61	20240115	1758	2.73	20240315	2265	-20.26	20230522	1758	2.73	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
75	20240318	140402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	27	2	1.52	87260101	48530	165.28	1782	1816	1778	2315	1248	1782	1798.08	0.60	0	-1732	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	293	23.80	0.48	12	0.30	76.00	3762.00	2265	20230522	-20.13	1758	20240315	2.90	2115	-14.47	20240115	1758	2.90	20240315	2265	-20.13	20230522	1758	2.90	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
76	20240318	130402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	22	2	1.23	73182708	40736	138.74	1782	1804	1778	2315	1248	1782	1796.52	0.60	0	-2150	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	292	23.74	0.48	12	0.25	76.00	3762.00	2265	20230522	-20.35	1758	20240315	2.62	2115	-14.70	20240115	1758	2.62	20240315	2265	-20.35	20230522	1758	2.62	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
77	20240318	120400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1799	17	2	0.95	65559140	36505	124.33	1782	1802	1778	2315	1248	1782	1795.91	0.60	0	-2108	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	292	23.67	0.48	12	0.23	76.00	3762.00	2265	20230522	-20.57	1758	20240315	2.33	2115	-14.94	20240115	1758	2.33	20240315	2265	-20.57	20230522	1758	2.33	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
78	20240318	110403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	20	2	1.12	41227399	22977	78.25	1782	1802	1778	2315	1248	1782	1794.31	0.60	0	-2108	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	292	23.71	0.48	12	0.14	76.00	3762.00	2265	20230522	-20.44	1758	20240315	2.50	2115	-14.80	20240115	1758	2.50	20240315	2265	-20.44	20230522	1758	2.50	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
79	20240318	100401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1799	17	2	0.95	26621782	14861	50.61	1782	1799	1778	2315	1248	1782	1791.40	0.60	0	-1814	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	292	23.67	0.48	12	0.09	76.00	3762.00	2265	20230522	-20.57	1758	20240315	2.33	2115	-14.94	20240115	1758	2.33	20240315	2265	-20.57	20230522	1758	2.33	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
80	20240318	090400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1797	15	2	0.84	5386193	3022	10.29	1782	1799	1781	2315	1248	1782	1782.33	0.60	0	-212	1800	1790	1774	1764	1748	1796	1770	162	533	1000	1280	1	1	16213590	291	23.64	0.48	12	0.02	76.00	3762.00	2265	20230522	-20.66	1758	20240315	2.22	2115	-15.04	20240115	1758	2.22	20240315	2265	-20.66	20230522	1758	2.22	20240315	0.78	N	032280	1000	162 억		97369	N	N	0	N	00	N
81	20240315	160357	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1782	12	2	0.68	51966869	29355	88.94	1770	1784	1758	2300	1239	1770	1770.29	0.60	0	-662	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	289	23.45	0.47	12	0.18	76.00	3762.00	2265	20230522	-21.32	1758	20240315	1.37	2115	-15.74	20240115	1758	1.37	20240315	2265	-21.32	20230522	1758	1.37	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
82	20240315	150340	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1783	13	2	0.73	49944915	28217	85.49	1770	1784	1758	2300	1239	1770	1770.03	0.60	0	-661	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	289	23.46	0.47	12	0.17	76.00	3762.00	2265	20230522	-21.28	1758	20240315	1.42	2115	-15.70	20240115	1758	1.42	20240315	2265	-21.28	20230522	1758	1.42	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
83	20240315	140338	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1782	12	2	0.68	48620551	27473	83.23	1770	1783	1758	2300	1239	1770	1769.76	0.60	0	-571	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	289	23.45	0.47	12	0.17	76.00	3762.00	2265	20230522	-21.32	1758	20240315	1.37	2115	-15.74	20240115	1758	1.37	20240315	2265	-21.32	20230522	1758	1.37	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
84	20240315	130359	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1773	3	2	0.17	33935591	19207	58.19	1770	1776	1758	2300	1239	1770	1766.83	0.60	0	-616	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	287	23.33	0.47	12	0.12	76.00	3762.00	2265	20230522	-21.72	1758	20240315	0.85	2115	-16.17	20240115	1758	0.85	20240315	2265	-21.72	20230522	1758	0.85	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
85	20240315	120400	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1771	1	2	0.06	31145797	17633	53.42	1770	1776	1758	2300	1239	1770	1766.34	0.60	0	-588	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	287	23.30	0.47	12	0.11	76.00	3762.00	2265	20230522	-21.81	1758	20240315	0.74	2115	-16.26	20240115	1758	0.74	20240315	2265	-21.81	20230522	1758	0.74	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
86	20240315	110358	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1771	1	2	0.06	26764027	15161	45.93	1770	1776	1758	2300	1239	1770	1765.32	0.60	0	-525	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	287	23.30	0.47	12	0.09	76.00	3762.00	2265	20230522	-21.81	1758	20240315	0.74	2115	-16.26	20240115	1758	0.74	20240315	2265	-21.81	20230522	1758	0.74	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
87	20240315	100358	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1772	2	2	0.11	19306971	10932	33.12	1770	1776	1759	2300	1239	1770	1766.10	0.60	0	-535	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	287	23.32	0.47	12	0.07	76.00	3762.00	2265	20230522	-21.77	1759	20240315	0.74	2115	-16.22	20240115	1759	0.74	20240315	2265	-21.77	20230522	1759	0.74	20240315	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
88	20240315	090359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1775	5	2	0.28	1425433	805	2.44	1770	1776	1770	2300	1239	1770	1770.73	0.60	0	-2	1789	1779	1769	1759	1749	1774	1754	162	530	1000	1270	1	1	16213590	288	23.36	0.47	12	0.00	76.00	3762.00	2265	20230522	-21.63	1759	20240314	0.91	2115	-16.08	20240115	1759	0.91	20240314	2265	-21.63	20230522	1759	0.91	20240314	0.78	N	032280	1000	162 억		98031	N	N	0	N	00	N
89	20240314	160354	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1770	-2	5	-0.11	58303762	33007	60.29	1772	1779	1759	2300	1241	1772	1766.41	0.61	0	-1135	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	287	23.29	0.47	12	0.20	76.00	3762.00	2265	20230522	-21.85	1759	20240314	0.63	2115	-16.31	20240115	1759	0.63	20240314	2265	-21.85	20230522	1759	0.63	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
90	20240314	150356	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1771	-1	5	-0.06	57953235	32809	59.93	1772	1779	1759	2300	1241	1772	1766.38	0.61	0	-1165	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	287	23.30	0.47	12	0.20	76.00	3762.00	2265	20230522	-21.81	1759	20240314	0.68	2115	-16.26	20240115	1759	0.68	20240314	2265	-21.81	20230522	1759	0.68	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
91	20240314	140356	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1771	-1	5	-0.06	54793828	31022	56.66	1772	1779	1759	2300	1241	1772	1766.29	0.61	0	-1196	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	287	23.30	0.47	12	0.19	76.00	3762.00	2265	20230522	-21.81	1759	20240314	0.68	2115	-16.26	20240115	1759	0.68	20240314	2265	-21.81	20230522	1759	0.68	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
92	20240314	130355	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1767	-5	5	-0.28	48241722	27320	49.90	1772	1779	1759	2300	1241	1772	1765.80	0.61	0	-998	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	286	23.25	0.47	12	0.17	76.00	3762.00	2265	20230522	-21.99	1759	20240314	0.45	2115	-16.45	20240115	1759	0.45	20240314	2265	-21.99	20230522	1759	0.45	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
93	20240314	120355	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1767	-5	5	-0.28	39456829	22345	40.81	1772	1779	1759	2300	1241	1772	1765.80	0.61	0	-998	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	286	23.25	0.47	12	0.14	76.00	3762.00	2265	20230522	-21.99	1759	20240314	0.45	2115	-16.45	20240115	1759	0.45	20240314	2265	-21.99	20230522	1759	0.45	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
94	20240314	110356	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1770	-2	5	-0.11	33854000	19172	35.02	1772	1779	1759	2300	1241	1772	1765.80	0.61	0	-1042	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	287	23.29	0.47	12	0.12	76.00	3762.00	2265	20230522	-21.85	1759	20240314	0.63	2115	-16.31	20240115	1759	0.63	20240314	2265	-21.85	20230522	1759	0.63	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
95	20240314	100357	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1763	-9	5	-0.51	26957696	15273	27.90	1772	1779	1759	2300	1241	1772	1765.06	0.61	0	-627	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	286	23.20	0.47	12	0.09	76.00	3762.00	2265	20230522	-22.16	1759	20240314	0.23	2115	-16.64	20240115	1759	0.23	20240314	2265	-22.16	20230522	1759	0.23	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
96	20240314	090356	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1773	1	2	0.06	4177158	2359	4.31	1772	1779	1766	2300	1241	1772	1770.73	0.61	0	-149	1812	1792	1780	1760	1748	1786	1754	162	528	1000	1270	1	1	16213590	287	23.33	0.47	12	0.01	76.00	3762.00	2265	20230522	-21.72	1766	20240314	0.40	2115	-16.17	20240115	1766	0.40	20240314	2265	-21.72	20230522	1766	0.40	20240314	0.78	N	032280	1000	162 억		98895	N	N	0	N	00	N
97	20240313	160352	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1772	-10	5	-0.56	97402870	54749	192.16	1782	1800	1768	2315	1248	1782	1779.08	0.62	0	-965	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	287	23.32	0.47	12	0.34	76.00	3762.00	2265	20230522	-21.77	1768	20240313	0.23	2115	-16.22	20240115	1768	0.23	20240313	2265	-21.77	20230522	1768	0.23	20240313	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
98	20240313	150352	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1778	-4	5	-0.22	95041908	53417	187.49	1782	1800	1768	2315	1248	1782	1779.24	0.62	0	-989	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	288	23.39	0.47	12	0.33	76.00	3762.00	2265	20230522	-21.50	1768	20240313	0.57	2115	-15.93	20240115	1768	0.57	20240313	2265	-21.50	20230522	1768	0.57	20240313	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
99	20240313	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1779	-3	5	-0.17	71022316	39864	139.92	1782	1800	1772	2315	1248	1782	1781.61	0.62	0	-566	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	288	23.41	0.47	12	0.25	76.00	3762.00	2265	20230522	-21.46	1771	20231024	0.45	2115	-15.89	20240115	1771	0.45	20240308	2265	-21.46	20230522	1771	0.45	20231024	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
100	20240313	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1783	1	2	0.06	56829884	31877	111.88	1782	1800	1779	2315	1248	1782	1782.79	0.62	0	314	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	289	23.46	0.47	12	0.20	76.00	3762.00	2265	20230522	-21.28	1771	20231024	0.68	2115	-15.70	20240115	1771	0.68	20240308	2265	-21.28	20230522	1771	0.68	20231024	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
101	20240313	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1779	-3	5	-0.17	49604592	27819	97.64	1782	1800	1779	2315	1248	1782	1783.12	0.62	0	314	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	288	23.41	0.47	12	0.17	76.00	3762.00	2265	20230522	-21.46	1771	20231024	0.45	2115	-15.89	20240115	1771	0.45	20240308	2265	-21.46	20230522	1771	0.45	20231024	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
102	20240313	110352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1785	3	2	0.17	39725964	22271	78.17	1782	1800	1779	2315	1248	1782	1783.76	0.62	0	296	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	289	23.49	0.47	12	0.14	76.00	3762.00	2265	20230522	-21.19	1771	20231024	0.79	2115	-15.60	20240115	1771	0.79	20240308	2265	-21.19	20230522	1771	0.79	20231024	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
103	20240313	100352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	7	2	0.39	26081425	14617	51.30	1782	1800	1779	2315	1248	1782	1784.34	0.62	0	278	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	290	23.54	0.48	12	0.09	76.00	3762.00	2265	20230522	-21.02	1771	20231024	1.02	2115	-15.41	20240115	1771	1.02	20240308	2265	-21.02	20230522	1771	1.02	20231024	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
104	20240313	090352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1780	-2	5	-0.11	6722476	3772	13.24	1782	1800	1780	2315	1248	1782	1782.21	0.62	0	243	1806	1794	1788	1776	1770	1791	1773	162	533	1000	1280	1	1	16213590	289	23.42	0.47	12	0.02	76.00	3762.00	2265	20230522	-21.41	1771	20231024	0.51	2115	-15.84	20240115	1771	0.51	20240308	2265	-21.41	20230522	1771	0.51	20231024	0.78	N	032280	1000	162 억		99855	N	N	0	N	00	N
105	20240312	160348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1782	-18	5	-1.00	50246643	28110	72.98	1783	1800	1782	2340	1260	1800	1787.50	0.64	0	-3736	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	289	23.45	0.47	12	0.17	76.00	3762.00	2265	20230522	-21.32	1771	20231024	0.62	2115	-15.74	20240115	1771	0.62	20240308	2265	-21.32	20230522	1771	0.62	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
106	20240312	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	-12	5	-0.67	41990507	23480	60.96	1783	1800	1782	2340	1260	1800	1788.35	0.64	0	-2716	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	290	23.53	0.48	12	0.14	76.00	3762.00	2265	20230522	-21.06	1771	20231024	0.96	2115	-15.46	20240115	1771	0.96	20240308	2265	-21.06	20230522	1771	0.96	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
107	20240312	140346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	-9	5	-0.50	40921975	22882	59.41	1783	1800	1782	2340	1260	1800	1788.39	0.64	0	-2596	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	290	23.57	0.48	12	0.14	76.00	3762.00	2265	20230522	-20.93	1771	20231024	1.13	2115	-15.32	20240115	1771	1.13	20240308	2265	-20.93	20230522	1771	1.13	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
108	20240312	130337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1785	-15	5	-0.83	32170154	17976	46.67	1783	1800	1782	2340	1260	1800	1789.62	0.64	0	-1567	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	289	23.49	0.47	12	0.11	76.00	3762.00	2265	20230522	-21.19	1771	20231024	0.79	2115	-15.60	20240115	1771	0.79	20240308	2265	-21.19	20230522	1771	0.79	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
109	20240312	120349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1796	-4	5	-0.22	20971186	11715	30.42	1783	1800	1782	2340	1260	1800	1790.11	0.64	0	-1317	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	291	23.63	0.48	12	0.07	76.00	3762.00	2265	20230522	-20.71	1771	20231024	1.41	2115	-15.08	20240115	1771	1.41	20240308	2265	-20.71	20230522	1771	1.41	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
110	20240312	110349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1796	-4	5	-0.22	17301785	9669	25.10	1783	1800	1782	2340	1260	1800	1789.41	0.64	0	-927	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	291	23.63	0.48	12	0.06	76.00	3762.00	2265	20230522	-20.71	1771	20231024	1.41	2115	-15.08	20240115	1771	1.41	20240308	2265	-20.71	20230522	1771	1.41	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
111	20240312	100348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1793	-7	5	-0.39	13751108	7691	19.97	1783	1800	1782	2340	1260	1800	1787.95	0.64	0	-871	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	291	23.59	0.48	12	0.05	76.00	3762.00	2265	20230522	-20.84	1771	20231024	1.24	2115	-15.22	20240115	1771	1.24	20240308	2265	-20.84	20230522	1771	1.24	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
112	20240312	090347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	0	3	0.00	3939863	2209	5.74	1783	1800	1783	2340	1260	1800	1783.55	0.64	0	-120	1835	1817	1802	1784	1769	1826	1793	162	540	1000	1290	1	1	16213590	292	23.68	0.48	12	0.01	76.00	3762.00	2265	20230522	-20.53	1771	20231024	1.64	2115	-14.89	20240115	1771	1.64	20240308	2265	-20.53	20230522	1771	1.64	20231024	0.78	N	032280	1000	162 억		103591	N	N	0	N	00	N
113	20240311	160347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	12	2	0.67	68687814	38227	149.00	1788	1820	1787	2320	1252	1788	1796.84	0.65	0	-1641	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	292	23.68	0.48	12	0.24	76.00	3762.00	2265	20230522	-20.53	1771	20231024	1.64	2115	-14.89	20240115	1771	1.64	20240308	2265	-20.53	20230522	1771	1.64	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
114	20240311	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	13	2	0.73	61200063	34045	132.70	1788	1820	1787	2320	1252	1788	1797.62	0.65	0	-1616	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	292	23.70	0.48	12	0.21	76.00	3762.00	2265	20230522	-20.49	1771	20231024	1.69	2115	-14.85	20240115	1771	1.69	20240308	2265	-20.49	20230522	1771	1.69	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
115	20240311	140345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	20	2	1.12	49829005	27710	108.01	1788	1820	1787	2320	1252	1788	1798.23	0.65	0	-1551	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	293	23.79	0.48	12	0.17	76.00	3762.00	2265	20230522	-20.18	1771	20231024	2.09	2115	-14.52	20240115	1771	2.09	20240308	2265	-20.18	20230522	1771	2.09	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
116	20240311	130349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	27	2	1.51	41160299	22908	89.29	1788	1820	1787	2320	1252	1788	1796.77	0.65	0	-1180	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	294	23.88	0.48	12	0.14	76.00	3762.00	2265	20230522	-19.87	1771	20231024	2.48	2115	-14.18	20240115	1771	2.48	20240308	2265	-19.87	20230522	1771	2.48	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
117	20240311	120349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1817	29	2	1.62	39312288	21891	85.33	1788	1817	1787	2320	1252	1788	1795.82	0.65	0	-1164	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	295	23.91	0.48	12	0.14	76.00	3762.00	2265	20230522	-19.78	1771	20231024	2.60	2115	-14.09	20240115	1771	2.60	20240308	2265	-19.78	20230522	1771	2.60	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
118	20240311	110345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1796	8	2	0.45	25310704	14140	55.11	1788	1803	1787	2320	1252	1788	1790.01	0.65	0	-890	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	291	23.63	0.48	12	0.09	76.00	3762.00	2265	20230522	-20.71	1771	20231024	1.41	2115	-15.08	20240115	1771	1.41	20240308	2265	-20.71	20230522	1771	1.41	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
119	20240311	100342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	13	2	0.73	24193824	13518	52.69	1788	1803	1787	2320	1252	1788	1789.75	0.65	0	-785	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	292	23.70	0.48	12	0.08	76.00	3762.00	2265	20230522	-20.49	1771	20231024	1.69	2115	-14.85	20240115	1771	1.69	20240308	2265	-20.49	20230522	1771	1.69	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
120	20240311	090344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	0	3	0.00	9480411	5301	20.66	1788	1803	1788	2320	1252	1788	1788.42	0.65	0	-745	1824	1805	1788	1769	1752	1797	1761	162	532	1000	1280	1	1	16213590	290	23.53	0.48	12	0.03	76.00	3762.00	2265	20230522	-21.06	1771	20231024	0.96	2115	-15.46	20240115	1771	0.96	20240308	2265	-21.06	20230522	1771	0.96	20231024	0.79	N	032280	1000	162 억		105232	N	N	0	N	00	N
121	20240308	160346	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1788	-19	5	-1.05	45330415	25319	55.61	1800	1807	1771	2345	1265	1807	1790.21	0.66	0	-1414	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	290	23.53	0.48	12	0.16	76.00	3762.00	2265	20230522	-21.06	1771	20240308	0.96	2115	-15.46	20240115	1771	0.96	20240308	2265	-21.06	20230522	1771	0.96	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
122	20240308	150345	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1791	-16	5	-0.89	44098825	24631	54.10	1800	1807	1771	2345	1265	1807	1790.21	0.66	0	-1113	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	290	23.57	0.48	12	0.15	76.00	3762.00	2265	20230522	-20.93	1771	20240308	1.13	2115	-15.32	20240115	1771	1.13	20240308	2265	-20.93	20230522	1771	1.13	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
123	20240308	140344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1790	-17	5	-0.94	40532865	22639	49.72	1800	1807	1771	2345	1265	1807	1790.22	0.66	0	-1079	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	290	23.55	0.48	12	0.14	76.00	3762.00	2265	20230522	-20.97	1771	20240308	1.07	2115	-15.37	20240115	1771	1.07	20240308	2265	-20.97	20230522	1771	1.07	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
124	20240308	130343	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1793	-14	5	-0.77	36251693	20249	44.47	1800	1807	1771	2345	1265	1807	1790.09	0.66	0	-813	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	291	23.59	0.48	12	0.12	76.00	3762.00	2265	20230522	-20.84	1771	20240308	1.24	2115	-15.22	20240115	1771	1.24	20240308	2265	-20.84	20230522	1771	1.24	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
125	20240308	120344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1795	-12	5	-0.66	32019755	17889	39.29	1800	1807	1771	2345	1265	1807	1789.68	0.66	0	-813	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	291	23.62	0.48	12	0.11	76.00	3762.00	2265	20230522	-20.75	1771	20240308	1.36	2115	-15.13	20240115	1771	1.36	20240308	2265	-20.75	20230522	1771	1.36	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
126	20240308	110344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1797	-10	5	-0.55	28118039	15716	34.52	1800	1807	1771	2345	1265	1807	1788.86	0.66	0	-813	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	291	23.64	0.48	12	0.10	76.00	3762.00	2265	20230522	-20.66	1771	20240308	1.47	2115	-15.04	20240115	1771	1.47	20240308	2265	-20.66	20230522	1771	1.47	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
127	20240308	100343	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1804	-3	5	-0.17	23487240	13131	28.84	1800	1807	1771	2345	1265	1807	1788.34	0.66	0	-862	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	292	23.74	0.48	12	0.08	76.00	3762.00	2265	20230522	-20.35	1771	20240308	1.86	2115	-14.70	20240115	1771	1.86	20240308	2265	-20.35	20230522	1771	1.86	20240308	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
128	20240308	090341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	-3	5	-0.17	1731566	961	2.11	1800	1804	1800	2345	1265	1807	1800.10	0.66	0	-81	1823	1815	1799	1791	1775	1819	1795	162	538	1000	1300	1	1	16213590	292	23.74	0.48	12	0.01	76.00	3762.00	2265	20230522	-20.35	1771	20231024	1.86	2115	-14.70	20240115	1783	1.18	20240307	2265	-20.35	20230522	1771	1.86	20231024	0.79	N	032280	1000	162 억		106646	N	N	0	N	00	N
129	20240307	160343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	0	3	0.00	81589496	45522	169.79	1793	1807	1783	2345	1265	1807	1792.31	0.68	0	-4304	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	293	23.78	0.48	12	0.28	76.00	3762.00	2265	20230522	-20.22	1771	20231024	2.03	2115	-14.56	20240115	1783	1.35	20240307	2265	-20.22	20230522	1771	2.03	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
130	20240307	150328	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-2	5	-0.11	79601895	44422	165.69	1793	1807	1783	2345	1265	1807	1791.95	0.68	0	-4105	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	293	23.75	0.48	12	0.27	76.00	3762.00	2265	20230522	-20.31	1771	20231024	1.92	2115	-14.66	20240115	1783	1.23	20240307	2265	-20.31	20230522	1771	1.92	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
131	20240307	140338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1793	-14	5	-0.77	76703241	42812	159.68	1793	1807	1783	2345	1265	1807	1791.63	0.68	0	-3456	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	291	23.59	0.48	12	0.26	76.00	3762.00	2265	20230522	-20.84	1771	20231024	1.24	2115	-15.22	20240115	1783	0.56	20240307	2265	-20.84	20230522	1771	1.24	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
132	20240307	130340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1792	-15	5	-0.83	66247663	36979	137.92	1793	1807	1783	2345	1265	1807	1791.49	0.68	0	-3446	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	291	23.58	0.48	12	0.23	76.00	3762.00	2265	20230522	-20.88	1771	20231024	1.19	2115	-15.27	20240115	1783	0.50	20240307	2265	-20.88	20230522	1771	1.19	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
133	20240307	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	-16	5	-0.89	48303067	26947	100.51	1793	1807	1787	2345	1265	1807	1792.52	0.68	0	-3401	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	290	23.57	0.48	12	0.17	76.00	3762.00	2265	20230522	-20.93	1771	20231024	1.13	2115	-15.32	20240115	1787	0.22	20240307	2265	-20.93	20230522	1771	1.13	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
134	20240307	110342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	-16	5	-0.89	36796656	20516	76.52	1793	1807	1788	2345	1265	1807	1793.56	0.68	0	-2945	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	290	23.57	0.48	12	0.13	76.00	3762.00	2265	20230522	-20.93	1771	20231024	1.13	2115	-15.32	20240115	1788	0.17	20240307	2265	-20.93	20230522	1771	1.13	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
135	20240307	100341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1793	-14	5	-0.77	26528931	14783	55.14	1793	1807	1789	2345	1265	1807	1794.56	0.68	0	-1280	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	291	23.59	0.48	12	0.09	76.00	3762.00	2265	20230522	-20.84	1771	20231024	1.24	2115	-15.22	20240115	1789	0.22	20240307	2265	-20.84	20230522	1771	1.24	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
136	20240307	090339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1803	-4	5	-0.22	9036079	5039	18.79	1793	1803	1792	2345	1265	1807	1793.23	0.68	0	-655	1829	1817	1810	1798	1791	1824	1805	162	538	1000	1300	1	1	16213590	292	23.72	0.48	12	0.03	76.00	3762.00	2265	20230522	-20.40	1771	20231024	1.81	2115	-14.75	20240115	1792	0.61	20240307	2265	-20.40	20230522	1771	1.81	20231024	0.79	N	032280	1000	162 억		109950	N	N	0	N	00	N
137	20240306	160339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-23	5	-1.26	48550072	26811	64.45	1806	1822	1803	2375	1281	1830	1810.85	0.70	0	-3524	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	293	23.78	0.48	12	0.17	76.00	3762.00	2265	20230522	-20.22	1771	20231024	2.03	2115	-14.56	20240115	1797	0.56	20240305	2265	-20.22	20230522	1771	2.03	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
138	20240306	150339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-23	5	-1.26	47184505	26055	62.63	1806	1822	1803	2375	1281	1830	1810.95	0.70	0	-3460	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	293	23.78	0.48	12	0.16	76.00	3762.00	2265	20230522	-20.22	1771	20231024	2.03	2115	-14.56	20240115	1797	0.56	20240305	2265	-20.22	20230522	1771	2.03	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
139	20240306	140339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-23	5	-1.26	44027012	24306	58.43	1806	1822	1803	2375	1281	1830	1811.36	0.70	0	-2773	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	293	23.78	0.48	12	0.15	76.00	3762.00	2265	20230522	-20.22	1771	20231024	2.03	2115	-14.56	20240115	1797	0.56	20240305	2265	-20.22	20230522	1771	2.03	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
140	20240306	130340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1817	-13	5	-0.71	39279602	21679	52.11	1806	1822	1806	2375	1281	1830	1811.87	0.70	0	-1925	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	295	23.91	0.48	12	0.13	76.00	3762.00	2265	20230522	-19.78	1771	20231024	2.60	2115	-14.09	20240115	1797	1.11	20240305	2265	-19.78	20230522	1771	2.60	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
141	20240306	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1818	-12	5	-0.66	28757035	15869	38.15	1806	1822	1806	2375	1281	1830	1812.15	0.70	0	-1925	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	295	23.92	0.48	12	0.10	76.00	3762.00	2265	20230522	-19.74	1771	20231024	2.65	2115	-14.04	20240115	1797	1.17	20240305	2265	-19.74	20230522	1771	2.65	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
142	20240306	110339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1813	-17	5	-0.93	25970305	14333	34.45	1806	1822	1806	2375	1281	1830	1811.92	0.70	0	-1737	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	294	23.86	0.48	12	0.09	76.00	3762.00	2265	20230522	-19.96	1771	20231024	2.37	2115	-14.28	20240115	1797	0.89	20240305	2265	-19.96	20230522	1771	2.37	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
143	20240306	100335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	-8	5	-0.44	13818686	7622	18.32	1806	1822	1806	2375	1281	1830	1812.99	0.70	0	-1010	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	295	23.97	0.48	12	0.05	76.00	3762.00	2265	20230522	-19.56	1771	20231024	2.88	2115	-13.85	20240115	1797	1.39	20240305	2265	-19.56	20230522	1771	2.88	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
144	20240306	090339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	-21	5	-1.15	3881344	2148	5.16	1806	1813	1806	2375	1281	1830	1806.90	0.70	0	-750	1866	1847	1822	1803	1778	1835	1791	162	545	1000	1310	1	1	16213590	293	23.80	0.48	12	0.01	76.00	3762.00	2265	20230522	-20.13	1771	20231024	2.15	2115	-14.47	20240115	1797	0.67	20240305	2265	-20.13	20230522	1771	2.15	20231024	0.72	N	032280	1000	162 억		113474	N	N	0	N	00	N
145	20240305	160337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	2	2	0.11	75629938	41601	81.94	1834	1841	1797	2375	1280	1828	1817.98	0.72	0	-3520	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	297	24.08	0.49	12	0.26	76.00	3762.00	2265	20230522	-19.21	1771	20231024	3.33	2115	-13.48	20240115	1797	1.84	20240305	2265	-19.21	20230522	1771	3.33	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
146	20240305	150339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1806	-22	5	-1.20	74574754	41021	80.80	1834	1841	1797	2375	1280	1828	1817.97	0.72	0	-3431	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	293	23.76	0.48	12	0.25	76.00	3762.00	2265	20230522	-20.26	1771	20231024	1.98	2115	-14.61	20240115	1797	0.50	20240305	2265	-20.26	20230522	1771	1.98	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
147	20240305	140333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1824	-4	5	-0.22	44527433	24382	48.03	1834	1841	1811	2375	1280	1828	1826.24	0.72	0	-3619	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	296	24.00	0.48	12	0.15	76.00	3762.00	2265	20230522	-19.47	1771	20231024	2.99	2115	-13.76	20240115	1800	1.33	20240226	2265	-19.47	20230522	1771	2.99	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
148	20240305	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	1	2	0.05	39541362	21640	42.62	1834	1841	1811	2375	1280	1828	1827.23	0.72	0	-2984	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	297	24.07	0.49	12	0.13	76.00	3762.00	2265	20230522	-19.25	1771	20231024	3.27	2115	-13.52	20240115	1800	1.61	20240226	2265	-19.25	20230522	1771	3.27	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
149	20240305	120337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	-2	5	-0.11	30844592	16855	33.20	1834	1841	1821	2375	1280	1828	1830.00	0.72	0	-2438	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	296	24.03	0.49	12	0.10	76.00	3762.00	2265	20230522	-19.38	1771	20231024	3.11	2115	-13.66	20240115	1800	1.44	20240226	2265	-19.38	20230522	1771	3.11	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
150	20240305	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	-2	5	-0.11	24258909	13243	26.08	1834	1841	1826	2375	1280	1828	1831.83	0.72	0	-2351	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	296	24.03	0.49	12	0.08	76.00	3762.00	2265	20230522	-19.38	1771	20231024	3.11	2115	-13.66	20240115	1800	1.44	20240226	2265	-19.38	20230522	1771	3.11	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
151	20240305	100334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	7	2	0.38	14824928	8089	15.93	1834	1841	1828	2375	1280	1828	1832.73	0.72	0	-1416	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	298	24.14	0.49	12	0.05	76.00	3762.00	2265	20230522	-18.98	1771	20231024	3.61	2115	-13.24	20240115	1800	1.94	20240226	2265	-18.98	20230522	1771	3.61	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
152	20240305	090334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	12	2	0.66	2592485	1414	2.79	1834	1841	1832	2375	1280	1828	1833.44	0.72	0	-250	1857	1842	1831	1816	1805	1837	1811	162	547	1000	1310	1	1	16213590	298	24.21	0.49	12	0.01	76.00	3762.00	2265	20230522	-18.76	1771	20231024	3.90	2115	-13.00	20240115	1800	2.22	20240226	2265	-18.76	20230522	1771	3.90	20231024	0.72	N	032280	1000	162 억		116968	N	N	0	N	00	N
153	20240304	160333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1828	-4	5	-0.22	92817141	50769	112.19	1832	1846	1820	2380	1283	1832	1828.18	0.73	0	-1395	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	296	24.05	0.49	12	0.31	76.00	3762.00	2265	20230522	-19.29	1771	20231024	3.22	2115	-13.57	20240115	1800	1.56	20240226	2265	-19.29	20230522	1771	3.22	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
154	20240304	150333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1828	-4	5	-0.22	90491222	49497	109.38	1832	1846	1820	2380	1283	1832	1828.17	0.73	0	-1395	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	296	24.05	0.49	12	0.31	76.00	3762.00	2265	20230522	-19.29	1771	20231024	3.22	2115	-13.57	20240115	1800	1.56	20240226	2265	-19.29	20230522	1771	3.22	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
155	20240304	140315	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	3	2	0.16	86910013	47537	105.04	1832	1846	1820	2380	1283	1832	1828.22	0.73	0	-1393	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	298	24.14	0.49	12	0.29	76.00	3762.00	2265	20230522	-18.98	1771	20231024	3.61	2115	-13.24	20240115	1800	1.94	20240226	2265	-18.98	20230522	1771	3.61	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
156	20240304	130331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-3	5	-0.16	64440689	35229	77.85	1832	1846	1820	2380	1283	1832	1829.15	0.73	0	-894	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	297	24.07	0.49	12	0.22	76.00	3762.00	2265	20230522	-19.25	1771	20231024	3.27	2115	-13.52	20240115	1800	1.61	20240226	2265	-19.25	20230522	1771	3.27	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
157	20240304	120317	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	-5	5	-0.27	60629392	33144	73.24	1832	1846	1820	2380	1283	1832	1829.23	0.73	0	-840	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	296	24.04	0.49	12	0.20	76.00	3762.00	2265	20230522	-19.34	1771	20231024	3.16	2115	-13.62	20240115	1800	1.50	20240226	2265	-19.34	20230522	1771	3.16	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
158	20240304	110329	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-3	5	-0.16	46728335	25520	56.39	1832	1846	1827	2380	1283	1832	1831.03	0.73	0	-502	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	297	24.07	0.49	12	0.16	76.00	3762.00	2265	20230522	-19.25	1771	20231024	3.27	2115	-13.52	20240115	1800	1.61	20240226	2265	-19.25	20230522	1771	3.27	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
159	20240304	100331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1832	0	3	0.00	17644382	9614	21.24	1832	1846	1832	2380	1283	1832	1835.47	0.73	0	-445	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	297	24.11	0.49	12	0.06	76.00	3762.00	2265	20230522	-19.12	1771	20231024	3.44	2115	-13.38	20240115	1800	1.78	20240226	2265	-19.12	20230522	1771	3.44	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N
160	20240304	090330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	13	2	0.71	3959006	2161	4.78	1832	1846	1832	2380	1283	1832	1832.03	0.73	0	-203	1862	1847	1834	1819	1806	1840	1812	162	548	1000	1310	1	1	16213590	299	24.28	0.49	12	0.01	76.00	3762.00	2265	20230522	-18.54	1771	20231024	4.18	2115	-12.77	20240115	1800	2.50	20240226	2265	-18.54	20230522	1771	4.18	20231024	0.72	N	032280	1000	162 억		118363	N	N	0	N	00	N