KissMeData/032280/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	160422	57	100.00	KOSDAQ		운송	N	N	N	N		N	1793	-10	5	-0.55	50301771	28046	68.31	1803	1803	1783	2340	1263	1803	1793.52	0.73	0	-4921	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	291	10.30	0.46	12	0.17	174.00	3919.00	2265	20230522	-20.84	1725	20240411	3.94	2115	-15.22	20240115	1725	3.94	20240411	2265	-20.84	20230522	1725	3.94	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
3	20240430	150421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	-9	5	-0.50	43527817	24268	59.11	1803	1803	1783	2340	1263	1803	1793.60	0.73	0	-4926	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	291	10.31	0.46	12	0.15	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
4	20240430	140421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1795	-8	5	-0.44	35641676	19864	48.38	1803	1803	1788	2340	1263	1803	1794.25	0.73	0	-4657	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	291	10.32	0.46	12	0.12	174.00	3919.00	2265	20230522	-20.75	1725	20240411	4.06	2115	-15.13	20240115	1725	4.06	20240411	2265	-20.75	20230522	1725	4.06	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
5	20240430	130420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	-9	5	-0.50	34204722	19063	46.43	1803	1803	1788	2340	1263	1803	1794.26	0.73	0	-4657	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	291	10.31	0.46	12	0.12	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
6	20240430	120421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1798	-5	5	-0.28	32340045	18024	43.90	1803	1803	1788	2340	1263	1803	1794.24	0.73	0	-4657	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	292	10.33	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
7	20240430	110420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1803	0	3	0.00	31016725	17288	42.11	1803	1803	1788	2340	1263	1803	1794.08	0.73	0	-4657	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	292	10.36	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.40	1725	20240411	4.52	2115	-14.75	20240115	1725	4.52	20240411	2265	-20.40	20230522	1725	4.52	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
8	20240430	100418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	-1	5	-0.06	27305870	15228	37.09	1803	1803	1788	2340	1263	1803	1793.08	0.73	0	-4523	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	292	10.36	0.46	12	0.09	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
9	20240430	090427	57	100.00	KOSDAQ		운송	N	N	N	N		N	1803	0	3	0.00	1054748	585	1.42	1803	1803	1796	2340	1263	1803	1802.99	0.73	0	-75	1817	1810	1797	1790	1777	1813	1793	162	537	1000	1290	1	1	16213590	292	10.36	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.40	1725	20240411	4.52	2115	-14.75	20240115	1725	4.52	20240411	2265	-20.40	20230522	1725	4.52	20240411	0.78	N	032280	1000	162 억		119061	N	N	0	N	00	N
10	20240429	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1803	9	2	0.50	73805886	41054	103.64	1794	1804	1784	2330	1256	1794	1797.79	0.72	0	-2105	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.25	174.00	3919.00	2265	20230522	-20.40	1725	20240411	4.52	2115	-14.75	20240115	1725	4.52	20240411	2265	-20.40	20230522	1725	4.52	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
11	20240429	150418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	8	2	0.45	71799544	39941	100.83	1794	1804	1784	2330	1256	1794	1797.66	0.72	0	-2402	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.25	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
12	20240429	140406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	8	2	0.45	67533675	37573	94.85	1794	1804	1784	2330	1256	1794	1797.42	0.72	0	-2972	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.23	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
13	20240429	130419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1803	9	2	0.50	60455740	33642	84.92	1794	1804	1784	2330	1256	1794	1797.05	0.72	0	-2993	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.21	174.00	3919.00	2265	20230522	-20.40	1725	20240411	4.52	2115	-14.75	20240115	1725	4.52	20240411	2265	-20.40	20230522	1725	4.52	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
14	20240429	120418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	8	2	0.45	55003859	30617	77.29	1794	1804	1784	2330	1256	1794	1796.53	0.72	0	-3828	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.19	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
15	20240429	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	10	2	0.56	44904685	25006	63.12	1794	1804	1784	2330	1256	1794	1795.77	0.72	0	-3726	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.15	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
16	20240429	100419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1797	3	2	0.17	36285099	20215	51.03	1794	1799	1784	2330	1256	1794	1794.97	0.72	0	-4639	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	291	10.33	0.46	12	0.12	174.00	3919.00	2265	20230522	-20.66	1725	20240411	4.17	2115	-15.04	20240115	1725	4.17	20240411	2265	-20.66	20230522	1725	4.17	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
17	20240429	090419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	0	3	0.00	13345586	7439	18.78	1794	1799	1794	2330	1256	1794	1794.00	0.72	0	-760	1815	1804	1783	1772	1751	1810	1778	162	536	1000	1290	1	1	16213590	291	10.31	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.78	N	032280	1000	162 억		117355	N	N	0	N	00	N
18	20240426	160417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	22	2	1.24	70546232	39610	199.97	1772	1794	1762	2300	1241	1772	1781.02	0.71	0	2240	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	291	10.31	0.46	12	0.24	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
19	20240426	150418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	19	2	1.07	69187205	38852	196.14	1772	1794	1762	2300	1241	1772	1780.79	0.71	0	2389	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	290	10.29	0.46	12	0.24	174.00	3919.00	2265	20230522	-20.93	1725	20240411	3.83	2115	-15.32	20240115	1725	3.83	20240411	2265	-20.93	20230522	1725	3.83	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
20	20240426	140416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	16	2	0.90	57488051	32315	163.14	1772	1794	1762	2300	1241	1772	1778.99	0.71	0	1517	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	290	10.28	0.46	12	0.20	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
21	20240426	130416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	22	2	1.24	50922888	28647	144.62	1772	1794	1762	2300	1241	1772	1777.60	0.71	0	1149	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	291	10.31	0.46	12	0.18	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
22	20240426	120416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1781	9	2	0.51	35700720	20125	101.60	1772	1781	1762	2300	1241	1772	1773.95	0.71	0	703	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	289	10.24	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230522	1725	3.25	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
23	20240426	110417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1777	5	2	0.28	25739859	14521	73.31	1772	1781	1762	2300	1241	1772	1772.60	0.71	0	574	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	288	10.21	0.45	12	0.09	174.00	3919.00	2265	20230522	-21.55	1725	20240411	3.01	2115	-15.98	20240115	1725	3.01	20240411	2265	-21.55	20230522	1725	3.01	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
24	20240426	100416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1767	-5	5	-0.28	13073487	7385	37.28	1772	1781	1762	2300	1241	1772	1770.28	0.71	0	567	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	286	10.16	0.45	12	0.05	174.00	3919.00	2265	20230522	-21.99	1725	20240411	2.43	2115	-16.45	20240115	1725	2.43	20240411	2265	-21.99	20230522	1725	2.43	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
25	20240426	090418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1772	0	3	0.00	1132308	639	3.23	1772	1772	1772	2300	1241	1772	1772.00	0.71	0	-95	1792	1782	1764	1754	1736	1787	1759	162	528	1000	1270	1	1	16213590	287	10.18	0.45	12	0.00	174.00	3919.00	2265	20230522	-21.77	1725	20240411	2.72	2115	-16.22	20240115	1725	2.72	20240411	2265	-21.77	20230522	1725	2.72	20240411	0.76	N	032280	1000	162 억		114940	N	N	0	N	00	N
26	20240425	160415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1772	-2	5	-0.11	34817661	19783	58.56	1760	1774	1746	2305	1242	1774	1759.98	0.70	0	330	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.18	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.77	1725	20240411	2.72	2115	-16.22	20240115	1725	2.72	20240411	2265	-21.77	20230522	1725	2.72	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
27	20240425	150418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	-4	5	-0.23	33601241	19096	56.53	1760	1774	1746	2305	1242	1774	1759.60	0.70	0	677	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.17	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230522	1725	2.61	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
28	20240425	140415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-5	5	-0.28	25398149	14456	42.79	1760	1774	1746	2305	1242	1774	1756.93	0.70	0	677	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.17	0.45	12	0.09	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
29	20240425	130416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-5	5	-0.28	24512627	13953	41.31	1760	1774	1746	2305	1242	1774	1756.80	0.70	0	677	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.17	0.45	12	0.09	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
30	20240425	120415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-5	5	-0.28	24118345	13730	40.65	1760	1774	1746	2305	1242	1774	1756.62	0.70	0	702	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.17	0.45	12	0.08	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
31	20240425	110415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	-4	5	-0.23	21312010	12140	35.94	1760	1774	1746	2305	1242	1774	1755.52	0.70	0	461	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.17	0.45	12	0.07	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230522	1725	2.61	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
32	20240425	100414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1773	-1	5	-0.06	5502349	3124	9.25	1760	1774	1760	2305	1242	1774	1761.31	0.70	0	408	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.19	0.45	12	0.02	174.00	3919.00	2265	20230522	-21.72	1725	20240411	2.78	2115	-16.17	20240115	1725	2.78	20240411	2265	-21.72	20230522	1725	2.78	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
33	20240425	090416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1773	-1	5	-0.06	2488667	1414	4.19	1760	1773	1760	2305	1242	1774	1760.01	0.70	0	-208	1784	1779	1771	1766	1758	1781	1768	162	531	1000	1270	1	1	16213590	287	10.19	0.45	12	0.01	174.00	3919.00	2265	20230522	-21.72	1725	20240411	2.78	2115	-16.17	20240115	1725	2.78	20240411	2265	-21.72	20230522	1725	2.78	20240411	0.75	N	032280	1000	162 억		114260	N	N	0	N	00	N
34	20240424	160413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1774	4	2	0.23	59748928	33776	231.93	1772	1776	1763	2300	1239	1770	1768.98	0.68	0	3094	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	288	10.20	0.45	12	0.21	174.00	3919.00	2265	20230522	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230522	1725	2.84	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
35	20240424	150414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-1	5	-0.06	59250716	33495	230.00	1772	1776	1763	2300	1239	1770	1768.94	0.68	0	3044	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	287	10.17	0.45	12	0.21	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
36	20240424	140413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1775	5	2	0.28	52256805	29549	202.90	1772	1776	1763	2300	1239	1770	1768.48	0.68	0	1718	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	288	10.20	0.45	12	0.18	174.00	3919.00	2265	20230522	-21.63	1725	20240411	2.90	2115	-16.08	20240115	1725	2.90	20240411	2265	-21.63	20230522	1725	2.90	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
37	20240424	130418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1775	5	2	0.28	47483085	26855	184.41	1772	1775	1763	2300	1239	1770	1768.13	0.68	0	1186	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	288	10.20	0.45	12	0.17	174.00	3919.00	2265	20230522	-21.63	1725	20240411	2.90	2115	-16.08	20240115	1725	2.90	20240411	2265	-21.63	20230522	1725	2.90	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
38	20240424	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1772	2	2	0.11	43513887	24618	169.04	1772	1774	1763	2300	1239	1770	1767.56	0.68	0	639	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	287	10.18	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.77	1725	20240411	2.72	2115	-16.22	20240115	1725	2.72	20240411	2265	-21.77	20230522	1725	2.72	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
39	20240424	110413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-1	5	-0.06	32170740	18198	124.96	1772	1774	1763	2300	1239	1770	1767.82	0.68	0	575	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	287	10.17	0.45	12	0.11	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
40	20240424	100412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1774	4	2	0.23	26441263	14955	102.69	1772	1774	1763	2300	1239	1770	1768.06	0.68	0	575	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	288	10.20	0.45	12	0.09	174.00	3919.00	2265	20230522	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230522	1725	2.84	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
41	20240424	090414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1772	2	2	0.11	3116956	1759	12.08	1772	1774	1765	2300	1239	1770	1772.00	0.68	0	-39	1784	1776	1767	1759	1750	1781	1764	162	530	1000	1270	1	1	16213590	287	10.18	0.45	12	0.01	174.00	3919.00	2265	20230522	-21.77	1725	20240411	2.72	2115	-16.22	20240115	1725	2.72	20240411	2265	-21.77	20230522	1725	2.72	20240411	0.76	N	032280	1000	162 억		110414	N	N	0	N	00	N
42	20240423	160404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	2	2	0.11	25720249	14563	44.23	1768	1775	1758	2295	1238	1768	1766.12	0.67	0	1093	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.17	0.45	12	0.09	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230522	1725	2.61	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
43	20240423	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	2	2	0.11	21818677	12350	37.51	1768	1775	1758	2295	1238	1768	1766.68	0.67	0	1005	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.17	0.45	12	0.08	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230522	1725	2.61	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
44	20240423	140413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	1	2	0.06	20290454	11484	34.88	1768	1775	1758	2295	1238	1768	1766.83	0.67	0	585	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.17	0.45	12	0.07	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
45	20240423	130411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	2	2	0.11	19255630	10899	33.11	1768	1775	1758	2295	1238	1768	1766.72	0.67	0	600	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.17	0.45	12	0.07	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230522	1725	2.61	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
46	20240423	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	2	2	0.11	17905569	10136	30.79	1768	1775	1758	2295	1238	1768	1766.51	0.67	0	600	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.17	0.45	12	0.06	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230522	1725	2.61	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
47	20240423	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	0	3	0.00	15795111	8942	27.16	1768	1775	1758	2295	1238	1768	1766.37	0.67	0	571	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.16	0.45	12	0.06	174.00	3919.00	2265	20230522	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230522	1725	2.49	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
48	20240423	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1766	-2	5	-0.11	5739540	3247	9.86	1768	1775	1760	2295	1238	1768	1767.63	0.67	0	139	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	286	10.15	0.45	12	0.02	174.00	3919.00	2265	20230522	-22.03	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2265	-22.03	20230522	1725	2.38	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
49	20240423	090412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1771	3	2	0.17	3484799	1971	5.99	1768	1771	1767	2295	1238	1768	1768.04	0.67	0	-120	1787	1777	1759	1749	1731	1782	1754	162	527	1000	1270	1	1	16213590	287	10.18	0.45	12	0.01	174.00	3919.00	2265	20230522	-21.81	1725	20240411	2.67	2115	-16.26	20240115	1725	2.67	20240411	2265	-21.81	20230522	1725	2.67	20240411	0.81	N	032280	1000	162 억		109321	N	N	0	N	00	N
50	20240422	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	3	2	0.17	57968323	32917	66.72	1741	1769	1741	2290	1236	1765	1761.05	0.67	0	-157	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	287	10.16	0.45	12	0.20	174.00	3919.00	2265	20230522	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230522	1725	2.49	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
51	20240422	150409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	3	2	0.17	56253361	31947	64.76	1741	1768	1741	2290	1236	1765	1760.83	0.67	0	-157	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	287	10.16	0.45	12	0.20	174.00	3919.00	2265	20230522	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230522	1725	2.49	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
52	20240422	140410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1766	1	2	0.06	54932747	31199	63.24	1741	1768	1741	2290	1236	1765	1760.72	0.67	0	-743	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	286	10.15	0.45	12	0.19	174.00	3919.00	2265	20230522	-22.03	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2265	-22.03	20230522	1725	2.38	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
53	20240422	130409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1760	-5	5	-0.28	45001187	25574	51.84	1741	1768	1741	2290	1236	1765	1759.65	0.67	0	-743	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	285	10.11	0.45	12	0.16	174.00	3919.00	2265	20230522	-22.30	1725	20240411	2.03	2115	-16.78	20240115	1725	2.03	20240411	2265	-22.30	20230522	1725	2.03	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
54	20240422	120409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1765	0	3	0.00	30213180	17195	34.85	1741	1768	1741	2290	1236	1765	1757.09	0.67	0	-751	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	286	10.14	0.45	12	0.11	174.00	3919.00	2265	20230522	-22.08	1725	20240411	2.32	2115	-16.55	20240115	1725	2.32	20240411	2265	-22.08	20230522	1725	2.32	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
55	20240422	110409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1765	0	3	0.00	28468080	16205	32.85	1741	1768	1741	2290	1236	1765	1756.75	0.67	0	-447	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	286	10.14	0.45	12	0.10	174.00	3919.00	2265	20230522	-22.08	1725	20240411	2.32	2115	-16.55	20240115	1725	2.32	20240411	2265	-22.08	20230522	1725	2.32	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
56	20240422	100410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1766	1	2	0.06	25074746	14282	28.95	1741	1768	1741	2290	1236	1765	1755.69	0.67	0	-345	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	286	10.15	0.45	12	0.09	174.00	3919.00	2265	20230522	-22.03	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2265	-22.03	20230522	1725	2.38	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
57	20240422	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	3	2	0.17	4606741	2619	5.31	1741	1768	1741	2290	1236	1765	1758.97	0.67	0	-1416	1841	1802	1766	1727	1691	1785	1710	162	525	1000	1270	1	1	16213590	287	10.16	0.45	12	0.02	174.00	3919.00	2265	20230522	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230522	1725	2.49	20240411	0.84	N	032280	1000	162 억		109180	N	N	0	N	00	N
58	20240419	160354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1765	-24	5	-1.34	85202943	48334	142.15	1793	1805	1730	2325	1253	1789	1762.80	0.67	0	1052	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	286	10.14	0.45	12	0.30	174.00	3919.00	2265	20230522	-22.08	1725	20240411	2.32	2115	-16.55	20240115	1725	2.32	20240411	2265	-22.08	20230522	1725	2.32	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
59	20240419	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1765	-24	5	-1.34	81956428	46485	136.71	1793	1805	1730	2325	1253	1789	1763.07	0.67	0	1127	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	286	10.14	0.45	12	0.29	174.00	3919.00	2265	20230522	-22.08	1725	20240411	2.32	2115	-16.55	20240115	1725	2.32	20240411	2265	-22.08	20230522	1725	2.32	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
60	20240419	140352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1765	-24	5	-1.34	75867003	43035	126.56	1793	1805	1730	2325	1253	1789	1762.91	0.67	0	1165	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	286	10.14	0.45	12	0.27	174.00	3919.00	2265	20230522	-22.08	1725	20240411	2.32	2115	-16.55	20240115	1725	2.32	20240411	2265	-22.08	20230522	1725	2.32	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
61	20240419	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1755	-34	5	-1.90	73799965	41861	123.11	1793	1805	1730	2325	1253	1789	1762.98	0.67	0	1182	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	285	10.09	0.45	12	0.26	174.00	3919.00	2265	20230522	-22.52	1725	20240411	1.74	2115	-17.02	20240115	1725	1.74	20240411	2265	-22.52	20230522	1725	1.74	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
62	20240419	120353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1767	-22	5	-1.23	67488330	38252	112.50	1793	1805	1730	2325	1253	1789	1764.31	0.67	0	-273	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	286	10.16	0.45	12	0.24	174.00	3919.00	2265	20230522	-21.99	1725	20240411	2.43	2115	-16.45	20240115	1725	2.43	20240411	2265	-21.99	20230522	1725	2.43	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
63	20240419	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1786	-3	5	-0.17	21724856	12095	35.57	1793	1805	1775	2325	1253	1789	1796.18	0.67	0	-3454	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	290	10.26	0.46	12	0.07	174.00	3919.00	2265	20230522	-21.15	1725	20240411	3.54	2115	-15.56	20240115	1725	3.54	20240411	2265	-21.15	20230522	1725	3.54	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
64	20240419	100355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	13	2	0.73	19681069	10951	32.21	1793	1805	1775	2325	1253	1789	1797.19	0.67	0	-3461	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	292	10.36	0.46	12	0.07	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
65	20240419	090352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1790	1	2	0.06	1395275	781	2.30	1793	1793	1775	2325	1253	1789	1786.52	0.67	0	-440	1807	1797	1780	1770	1753	1803	1776	162	536	1000	1280	1	1	16213590	290	10.29	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.97	1725	20240411	3.77	2115	-15.37	20240115	1725	3.77	20240411	2265	-20.97	20230522	1725	3.77	20240411	0.84	N	032280	1000	162 억		108128	N	N	0	N	00	N
66	20240418	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	15	2	0.85	58590139	32941	82.05	1763	1790	1763	2305	1242	1774	1778.71	0.67	0	-1367	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	290	10.28	0.46	12	0.20	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230522	1725	3.71	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
67	20240418	150353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	15	2	0.85	56938895	32018	79.75	1763	1790	1763	2305	1242	1774	1778.41	0.67	0	-1339	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	290	10.28	0.46	12	0.20	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230522	1725	3.71	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
68	20240418	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	14	2	0.79	54810810	30826	76.78	1763	1790	1763	2305	1242	1774	1778.14	0.67	0	-590	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	290	10.28	0.46	12	0.19	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
69	20240418	130353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1787	13	2	0.73	52089785	29304	72.99	1763	1790	1763	2305	1242	1774	1777.63	0.67	0	-590	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	290	10.27	0.46	12	0.18	174.00	3919.00	2265	20230522	-21.10	1725	20240411	3.59	2115	-15.51	20240115	1725	3.59	20240411	2265	-21.10	20230522	1725	3.59	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
70	20240418	120352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1782	8	2	0.45	44237354	24901	62.02	1763	1790	1763	2305	1242	1774	1776.58	0.67	0	-590	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	289	10.24	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230522	1725	3.30	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
71	20240418	110353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1781	7	2	0.39	42700055	24038	59.87	1763	1790	1763	2305	1242	1774	1776.41	0.67	0	-590	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	289	10.24	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230522	1725	3.25	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
72	20240418	100354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1782	8	2	0.45	35116130	19783	49.28	1763	1790	1763	2305	1242	1774	1775.09	0.67	0	-590	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	289	10.24	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230522	1725	3.30	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
73	20240418	090353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	14	2	0.79	2541339	1438	3.58	1763	1790	1763	2305	1242	1774	1763.47	0.67	0	0	1816	1794	1772	1750	1728	1806	1762	162	531	1000	1270	1	1	16213590	290	10.28	0.46	12	0.01	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.83	N	032280	1000	162 억		108715	N	N	0	N	00	N
74	20240417	160347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1774	1	2	0.06	70939174	40147	104.93	1763	1794	1750	2300	1242	1773	1766.99	0.66	0	1292	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	288	10.20	0.45	12	0.25	174.00	3919.00	2265	20230522	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230522	1725	2.84	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
75	20240417	150355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1758	-15	5	-0.85	63472351	35911	93.86	1763	1794	1750	2300	1242	1773	1767.49	0.66	0	1814	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	285	10.10	0.45	12	0.22	174.00	3919.00	2265	20230522	-22.38	1725	20240411	1.91	2115	-16.88	20240115	1725	1.91	20240411	2265	-22.38	20230522	1725	1.91	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
76	20240417	140352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1766	-7	5	-0.39	49913042	28188	73.67	1763	1794	1760	2300	1242	1773	1770.72	0.66	0	1651	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	286	10.15	0.45	12	0.17	174.00	3919.00	2265	20230522	-22.03	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2265	-22.03	20230522	1725	2.38	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
77	20240417	130354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1773	0	3	0.00	19445132	10983	28.71	1763	1794	1760	2300	1242	1773	1770.48	0.66	0	1687	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	287	10.19	0.45	12	0.07	174.00	3919.00	2265	20230522	-21.72	1725	20240411	2.78	2115	-16.17	20240115	1725	2.78	20240411	2265	-21.72	20230522	1725	2.78	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
78	20240417	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1778	5	2	0.28	18561726	10484	27.40	1763	1794	1760	2300	1242	1773	1770.48	0.66	0	1774	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	288	10.22	0.45	12	0.06	174.00	3919.00	2265	20230522	-21.50	1725	20240411	3.07	2115	-15.93	20240115	1725	3.07	20240411	2265	-21.50	20230522	1725	3.07	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
79	20240417	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1782	9	2	0.51	16341730	9233	24.13	1763	1794	1760	2300	1242	1773	1769.93	0.66	0	2321	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	289	10.24	0.45	12	0.06	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230522	1725	3.30	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
80	20240417	100351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1781	8	2	0.45	12757518	7218	18.87	1763	1794	1760	2300	1242	1773	1767.46	0.66	0	2348	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	289	10.24	0.45	12	0.04	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230522	1725	3.25	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
81	20240417	090351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1792	19	2	1.07	4701240	2653	6.93	1763	1794	1763	2300	1242	1773	1772.05	0.66	0	2013	1803	1787	1776	1760	1749	1782	1755	162	527	1000	1270	1	1	16213590	291	10.30	0.46	12	0.02	174.00	3919.00	2265	20230522	-20.88	1725	20240411	3.88	2115	-15.27	20240115	1725	3.88	20240411	2265	-20.88	20230522	1725	3.88	20240411	0.89	N	032280	1000	162 억		107154	N	N	0	N	00	N
82	20240416	160355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1773	-19	5	-1.06	67865331	38253	40.46	1781	1792	1765	2325	1255	1792	1774.10	0.68	0	-2633	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	287	10.19	0.45	12	0.24	174.00	3919.00	2265	20230522	-21.72	1725	20240411	2.78	2115	-16.17	20240115	1725	2.78	20240411	2265	-21.72	20230522	1725	2.78	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
83	20240416	150351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1774	-18	5	-1.00	66074596	37243	39.39	1781	1792	1765	2325	1255	1792	1774.13	0.68	0	-2394	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	288	10.20	0.45	12	0.23	174.00	3919.00	2265	20230522	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230522	1725	2.84	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
84	20240416	140351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1776	-16	5	-0.89	55254869	31124	32.92	1781	1792	1765	2325	1255	1792	1775.30	0.68	0	-2375	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	288	10.21	0.45	12	0.19	174.00	3919.00	2265	20230522	-21.59	1725	20240411	2.96	2115	-16.03	20240115	1725	2.96	20240411	2265	-21.59	20230522	1725	2.96	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
85	20240416	130353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1784	-8	5	-0.45	51572586	29043	30.72	1781	1792	1765	2325	1255	1792	1775.72	0.68	0	-2274	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	289	10.25	0.46	12	0.18	174.00	3919.00	2265	20230522	-21.24	1725	20240411	3.42	2115	-15.65	20240115	1725	3.42	20240411	2265	-21.24	20230522	1725	3.42	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
86	20240416	120353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	-24	5	-1.34	27652787	15581	16.48	1781	1792	1765	2325	1255	1792	1774.75	0.68	0	-1247	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	287	10.16	0.45	12	0.10	174.00	3919.00	2265	20230522	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230522	1725	2.49	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
87	20240416	110352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1779	-13	5	-0.73	18891782	10626	11.24	1781	1792	1769	2325	1255	1792	1777.85	0.68	0	-879	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	288	10.22	0.45	12	0.07	174.00	3919.00	2265	20230522	-21.46	1725	20240411	3.13	2115	-15.89	20240115	1725	3.13	20240411	2265	-21.46	20230522	1725	3.13	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
88	20240416	100348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1787	-5	5	-0.28	13883219	7801	8.25	1781	1792	1772	2325	1255	1792	1779.63	0.68	0	1	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	290	10.27	0.46	12	0.05	174.00	3919.00	2265	20230522	-21.10	1725	20240411	3.59	2115	-15.51	20240115	1725	3.59	20240411	2265	-21.10	20230522	1725	3.59	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
89	20240416	090347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1792	0	3	0.00	1758441	987	1.04	1781	1792	1781	2325	1255	1792	1781.30	0.68	0	0	1818	1804	1788	1774	1758	1797	1767	162	533	1000	1290	1	1	16213590	291	10.30	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.88	1725	20240411	3.88	2115	-15.27	20240115	1725	3.88	20240411	2265	-20.88	20230522	1725	3.88	20240411	0.89	N	032280	1000	162 억		109787	N	N	0	N	00	N
90	20240415	160346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1792	-13	5	-0.72	166949508	93537	97.34	1800	1802	1772	2345	1264	1805	1784.85	0.69	0	-1674	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	291	10.30	0.46	12	0.58	174.00	3919.00	2265	20230522	-20.88	1725	20240411	3.88	2115	-15.27	20240115	1725	3.88	20240411	2265	-20.88	20230522	1725	3.88	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
91	20240415	150350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	-14	5	-0.78	165455724	92703	96.47	1800	1802	1772	2345	1264	1805	1784.79	0.69	0	-1665	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	290	10.29	0.46	12	0.57	174.00	3919.00	2265	20230522	-20.93	1725	20240411	3.83	2115	-15.32	20240115	1725	3.83	20240411	2265	-20.93	20230522	1725	3.83	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
92	20240415	140345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1786	-19	5	-1.05	151005354	84574	88.01	1800	1802	1772	2345	1264	1805	1785.48	0.69	0	-2842	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	290	10.26	0.46	12	0.52	174.00	3919.00	2265	20230522	-21.15	1725	20240411	3.54	2115	-15.56	20240115	1725	3.54	20240411	2265	-21.15	20230522	1725	3.54	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
93	20240415	130344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1785	-20	5	-1.11	136628776	76494	79.60	1800	1802	1772	2345	1264	1805	1786.14	0.69	0	-2990	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	289	10.26	0.46	12	0.47	174.00	3919.00	2265	20230522	-21.19	1725	20240411	3.48	2115	-15.60	20240115	1725	3.48	20240411	2265	-21.19	20230522	1725	3.48	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
94	20240415	120348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1782	-23	5	-1.27	129573833	72542	75.49	1800	1802	1772	2345	1264	1805	1786.19	0.69	0	-2969	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	289	10.24	0.45	12	0.45	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230522	1725	3.30	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
95	20240415	110348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1782	-23	5	-1.27	118494444	66321	69.02	1800	1802	1772	2345	1264	1805	1786.68	0.69	0	-2961	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	289	10.24	0.45	12	0.41	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230522	1725	3.30	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
96	20240415	100348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1783	-22	5	-1.22	98966474	55333	57.58	1800	1802	1774	2345	1264	1805	1788.56	0.69	0	-2965	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	289	10.25	0.45	12	0.34	174.00	3919.00	2265	20230522	-21.28	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2265	-21.28	20230522	1725	3.36	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
97	20240415	090349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	-4	5	-0.22	35405510	19697	20.50	1800	1802	1790	2345	1264	1805	1797.51	0.69	0	-2490	1850	1827	1789	1766	1728	1839	1778	162	540	1000	1290	1	1	16213590	292	10.35	0.46	12	0.12	174.00	3919.00	2265	20230522	-20.49	1725	20240411	4.41	2115	-14.85	20240115	1725	4.41	20240411	2265	-20.49	20230522	1725	4.41	20240411	0.89	N	032280	1000	162 억		111466	N	N	0	N	00	N
98	20240412	160347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	48	2	2.73	171733389	96094	105.29	1757	1812	1751	2280	1230	1757	1787.18	0.66	0	4575	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	293	10.37	0.46	12	0.59	174.00	3919.00	2265	20230522	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230522	1725	4.64	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
99	20240412	150346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1796	39	2	2.22	170458922	95385	104.51	1757	1812	1751	2280	1230	1757	1787.11	0.66	0	4561	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	291	10.32	0.46	12	0.59	174.00	3919.00	2265	20230522	-20.71	1725	20240411	4.12	2115	-15.08	20240115	1725	4.12	20240411	2265	-20.71	20230522	1725	4.12	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
100	20240412	140346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1811	54	2	3.07	148372023	83076	91.03	1757	1812	1751	2280	1230	1757	1786.03	0.66	0	1090	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	294	10.41	0.46	12	0.51	174.00	3919.00	2265	20230522	-20.04	1725	20240411	4.99	2115	-14.37	20240115	1725	4.99	20240411	2265	-20.04	20230522	1725	4.99	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
101	20240412	130343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	52	2	2.96	135370564	75871	83.13	1757	1809	1751	2280	1230	1757	1784.27	0.66	0	74	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	293	10.40	0.46	12	0.47	174.00	3919.00	2265	20230522	-20.13	1725	20240411	4.87	2115	-14.47	20240115	1725	4.87	20240411	2265	-20.13	20230522	1725	4.87	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
102	20240412	120346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1799	42	2	2.39	103691916	58295	63.87	1757	1799	1751	2280	1230	1757	1778.80	0.66	0	-71	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	292	10.34	0.46	12	0.36	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
103	20240412	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1785	28	2	1.59	75274489	42429	46.49	1757	1787	1751	2280	1230	1757	1774.19	0.66	0	-866	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	289	10.26	0.46	12	0.26	174.00	3919.00	2265	20230522	-21.19	1725	20240411	3.48	2115	-15.60	20240115	1725	3.48	20240411	2265	-21.19	20230522	1725	3.48	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
104	20240412	100345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1783	26	2	1.48	62385574	35207	38.58	1757	1784	1751	2280	1230	1757	1772.03	0.66	0	-1724	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	289	10.25	0.45	12	0.22	174.00	3919.00	2265	20230522	-21.28	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2265	-21.28	20230522	1725	3.36	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
105	20240412	090345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1752	-5	5	-0.28	14921355	8506	9.32	1757	1757	1751	2280	1230	1757	1754.17	0.66	0	-283	1915	1835	1780	1700	1645	1808	1673	162	523	1000	1260	1	1	16213590	284	10.07	0.45	12	0.05	174.00	3919.00	2265	20230522	-22.65	1725	20240411	1.57	2115	-17.16	20240115	1725	1.57	20240411	2265	-22.65	20230522	1725	1.57	20240411	0.88	N	032280	1000	162 억		106891	N	N	0	N	00	N
106	20240411	160341	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1757	-104	5	-5.59	163651668	91266	157.39	1860	1860	1725	2415	1303	1861	1793.14	0.65	0	2001	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	285	10.10	0.45	12	0.56	174.00	3919.00	2265	20230522	-22.43	1725	20240411	1.86	2115	-16.93	20240115	1725	1.86	20240411	2265	-22.43	20230522	1725	1.86	20240411	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
107	20240411	150348	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1779	-82	5	-4.41	139516183	77575	133.78	1860	1860	1725	2415	1303	1861	1798.47	0.65	0	2565	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	288	10.22	0.45	12	0.48	174.00	3919.00	2265	20230522	-21.46	1725	20240411	3.13	2115	-15.89	20240115	1725	3.13	20240411	2265	-21.46	20230522	1725	3.13	20240411	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
108	20240411	140347	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1778	-83	5	-4.46	126904860	70486	121.55	1860	1860	1725	2415	1303	1861	1800.43	0.65	0	3443	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	288	10.22	0.45	12	0.43	174.00	3919.00	2265	20230522	-21.50	1725	20240411	3.07	2115	-15.93	20240115	1725	3.07	20240411	2265	-21.50	20230522	1725	3.07	20240411	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
109	20240411	130340	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1777	-84	5	-4.51	106176829	58825	101.44	1860	1860	1725	2415	1303	1861	1804.96	0.65	0	3837	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	288	10.21	0.45	12	0.36	174.00	3919.00	2265	20230522	-21.55	1725	20240411	3.01	2115	-15.98	20240115	1725	3.01	20240411	2265	-21.55	20230522	1725	3.01	20240411	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
110	20240411	120344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1794	-67	5	-3.60	79354678	43708	75.37	1860	1860	1725	2415	1303	1861	1815.56	0.65	0	-733	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	291	10.31	0.46	12	0.27	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
111	20240411	110341	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1813	-48	5	-2.58	69233159	38066	65.64	1860	1860	1725	2415	1303	1861	1818.77	0.65	0	-1042	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	294	10.42	0.46	12	0.23	174.00	3919.00	2265	20230522	-19.96	1725	20240411	5.10	2115	-14.28	20240115	1725	5.10	20240411	2265	-19.96	20230522	1725	5.10	20240411	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
112	20240411	100345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	-26	5	-1.40	31312016	16984	29.29	1860	1860	1810	2415	1303	1861	1843.62	0.65	0	-1337	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	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	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
113	20240411	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	-16	5	-0.86	12795801	6883	11.87	1860	1860	1845	2415	1303	1861	1859.04	0.65	0	-411	1877	1868	1855	1846	1833	1873	1851	162	554	1000	1330	1	1	16213590	299	10.60	0.47	12	0.04	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	0.82	N	032280	1000	162 억		104890	N	N	0	N	00	N
114	20240409	160339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1861	22	2	1.20	104595977	56421	122.96	1842	1864	1842	2390	1288	1839	1853.85	0.62	0	3695	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	302	10.70	0.47	12	0.35	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	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
115	20240409	150340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	19	2	1.03	97173770	52421	114.24	1842	1864	1842	2390	1288	1839	1853.72	0.62	0	3469	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	301	10.68	0.47	12	0.32	174.00	3919.00	2265	20230522	-17.97	1758	20240315	5.69	2115	-12.15	20240115	1758	5.69	20240315	2265	-17.97	20230522	1758	5.69	20240315	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
116	20240409	140343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	21	2	1.14	94560872	51011	111.17	1842	1864	1842	2390	1288	1839	1853.74	0.62	0	3455	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	302	10.69	0.47	12	0.31	174.00	3919.00	2265	20230522	-17.88	1758	20240315	5.80	2115	-12.06	20240115	1758	5.80	20240315	2265	-17.88	20230522	1758	5.80	20240315	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
117	20240409	130338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1863	24	2	1.31	84400737	45547	99.26	1842	1864	1842	2390	1288	1839	1853.05	0.62	0	2823	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	302	10.71	0.48	12	0.28	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	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
118	20240409	120342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	8	2	0.44	60808018	32852	71.59	1842	1860	1842	2390	1288	1839	1850.97	0.62	0	1855	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	299	10.61	0.47	12	0.20	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	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
119	20240409	110340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	8	2	0.44	41386799	22333	48.67	1842	1860	1842	2390	1288	1839	1853.17	0.62	0	209	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	299	10.61	0.47	12	0.14	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	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
120	20240409	100338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1856	17	2	0.92	15679861	8468	18.45	1842	1860	1842	2390	1288	1839	1851.66	0.62	0	51	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	301	10.67	0.47	12	0.05	174.00	3919.00	2265	20230522	-18.06	1758	20240315	5.57	2115	-12.25	20240115	1758	5.57	20240315	2265	-18.06	20230522	1758	5.57	20240315	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
121	20240409	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1859	20	2	1.09	3191115	1726	3.76	1842	1860	1842	2390	1288	1839	1848.86	0.62	0	-2	1877	1858	1844	1825	1811	1851	1818	162	551	1000	1320	1	1	16213590	301	10.68	0.47	12	0.01	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	0.83	N	032280	1000	162 억		101195	N	N	0	N	00	N
122	20240408	160338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1839	-2	5	-0.11	84404515	45886	78.01	1841	1863	1830	2390	1289	1841	1839.44	0.64	0	-4256	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	298	10.57	0.47	12	0.28	174.00	3919.00	2265	20230522	-18.81	1758	20240315	4.61	2115	-13.05	20240115	1758	4.61	20240315	2265	-18.81	20230522	1758	4.61	20240315	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
123	20240408	150339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1843	2	2	0.11	73670648	40052	68.09	1841	1863	1830	2390	1289	1841	1839.37	0.64	0	-4117	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	299	10.59	0.47	12	0.25	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	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
124	20240408	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	-3	5	-0.16	69400214	37731	64.15	1841	1863	1830	2390	1289	1841	1839.34	0.64	0	-3672	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	298	10.56	0.47	12	0.23	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	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
125	20240408	130338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1839	-2	5	-0.11	63219307	34369	58.43	1841	1863	1830	2390	1289	1841	1839.43	0.64	0	-3393	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	298	10.57	0.47	12	0.21	174.00	3919.00	2265	20230522	-18.81	1758	20240315	4.61	2115	-13.05	20240115	1758	4.61	20240315	2265	-18.81	20230522	1758	4.61	20240315	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
126	20240408	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	-3	5	-0.16	57745364	31390	53.37	1841	1863	1830	2390	1289	1841	1839.61	0.64	0	-2732	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	298	10.56	0.47	12	0.19	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	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
127	20240408	110341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	-3	5	-0.16	49602037	26960	45.83	1841	1863	1830	2390	1289	1841	1839.84	0.64	0	-2460	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	298	10.56	0.47	12	0.17	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	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
128	20240408	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	4	2	0.22	31014346	16863	28.67	1841	1863	1830	2390	1289	1841	1839.19	0.64	0	-2197	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	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	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
129	20240408	090340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1841	0	3	0.00	10092528	5482	9.32	1841	1863	1838	2390	1289	1841	1841.03	0.64	0	-252	1897	1869	1839	1811	1781	1883	1825	162	549	1000	1320	1	1	16213590	298	10.58	0.47	12	0.03	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	0.83	N	032280	1000	162 억		104418	N	N	0	N	00	N
130	20240405	160341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1841	15	2	0.82	107924576	58813	191.07	1826	1867	1809	2370	1279	1826	1835.04	0.64	0	966	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	298	10.58	0.47	12	0.36	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	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
131	20240405	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	1	2	0.05	104023920	56681	184.14	1826	1867	1809	2370	1279	1826	1835.25	0.64	0	969	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	296	10.50	0.47	12	0.35	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	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
132	20240405	140337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1824	-2	5	-0.11	90754162	49416	160.54	1826	1867	1809	2370	1279	1826	1836.53	0.64	0	522	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	296	10.48	0.47	12	0.30	174.00	3919.00	2265	20230522	-19.47	1758	20240315	3.75	2115	-13.76	20240115	1758	3.75	20240315	2265	-19.47	20230522	1758	3.75	20240315	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
133	20240405	130337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1821	-5	5	-0.27	85609509	46594	151.37	1826	1867	1809	2370	1279	1826	1837.35	0.64	0	477	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	295	10.47	0.46	12	0.29	174.00	3919.00	2265	20230522	-19.60	1758	20240315	3.58	2115	-13.90	20240115	1758	3.58	20240315	2265	-19.60	20230522	1758	3.58	20240315	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
134	20240405	120337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	0	3	0.00	74558611	40540	131.70	1826	1867	1809	2370	1279	1826	1839.14	0.64	0	365	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	296	10.49	0.47	12	0.25	174.00	3919.00	2265	20230522	-19.38	1758	20240315	3.87	2115	-13.66	20240115	1758	3.87	20240315	2265	-19.38	20230522	1758	3.87	20240315	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
135	20240405	110340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	5	2	0.27	62814851	34114	110.83	1826	1867	1809	2370	1279	1826	1841.32	0.64	0	330	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	297	10.52	0.47	12	0.21	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	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
136	20240405	100315	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	24	2	1.31	41970145	22762	73.95	1826	1867	1809	2370	1279	1826	1843.87	0.64	0	-197	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	300	10.63	0.47	12	0.14	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	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
137	20240405	090336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	0	3	0.00	6966205	3815	12.39	1826	1835	1826	2370	1279	1826	1826.00	0.64	0	0	1854	1839	1820	1805	1786	1847	1813	162	544	1000	1310	1	1	16213590	296	10.49	0.47	12	0.02	174.00	3919.00	2265	20230522	-19.38	1758	20240315	3.87	2115	-13.66	20240115	1758	3.87	20240315	2265	-19.38	20230522	1758	3.87	20240315	0.83	N	032280	1000	162 억		103452	N	N	0	N	00	N
138	20240404	160334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	25	2	1.39	55647367	30669	53.54	1801	1835	1801	2340	1261	1801	1814.52	0.62	0	2198	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	296	10.49	0.47	12	0.19	174.00	3919.00	2265	20230522	-19.38	1758	20240315	3.87	2115	-13.66	20240115	1758	3.87	20240315	2265	-19.38	20230522	1758	3.87	20240315	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
139	20240404	150334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	24	2	1.33	50887125	28062	48.99	1801	1835	1801	2340	1261	1801	1813.45	0.62	0	2198	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	296	10.49	0.47	12	0.17	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	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
140	20240404	140334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1824	23	2	1.28	43949774	24250	42.34	1801	1835	1801	2340	1261	1801	1812.44	0.62	0	2373	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	296	10.48	0.47	12	0.15	174.00	3919.00	2265	20230522	-19.47	1758	20240315	3.75	2115	-13.76	20240115	1758	3.75	20240315	2265	-19.47	20230522	1758	3.75	20240315	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
141	20240404	130332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	25	2	1.39	42375158	23384	40.82	1801	1835	1801	2340	1261	1801	1812.22	0.62	0	2039	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	296	10.49	0.47	12	0.14	174.00	3919.00	2265	20230522	-19.38	1758	20240315	3.87	2115	-13.66	20240115	1758	3.87	20240315	2265	-19.38	20230522	1758	3.87	20240315	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
142	20240404	120333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	26	2	1.44	41976159	23165	40.44	1801	1835	1801	2340	1261	1801	1812.13	0.62	0	1998	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	296	10.50	0.47	12	0.14	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	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
143	20240404	110333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	30	2	1.67	35552290	19636	34.28	1801	1835	1801	2340	1261	1801	1810.64	0.62	0	1310	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	297	10.52	0.47	12	0.12	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	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
144	20240404	100333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	6	2	0.33	13494928	7484	13.07	1801	1812	1801	2340	1261	1801	1803.22	0.62	0	375	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	293	10.39	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.22	1758	20240315	2.79	2115	-14.56	20240115	1758	2.79	20240315	2265	-20.22	20230522	1758	2.79	20240315	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
145	20240404	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	0	3	0.00	9051852	5026	8.77	1801	1812	1801	2340	1261	1801	1801.01	0.62	0	-349	1823	1812	1797	1786	1771	1817	1791	162	539	1000	1290	1	1	16213590	292	10.35	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.49	1758	20240315	2.45	2115	-14.85	20240115	1758	2.45	20240315	2265	-20.49	20230522	1758	2.45	20240315	0.80	N	032280	1000	162 억		101254	N	N	0	N	00	N
146	20240403	160333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	0	3	0.00	102965824	57281	69.88	1782	1808	1782	2340	1261	1801	1797.56	0.62	0	138	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	292	10.35	0.46	12	0.35	174.00	3919.00	2265	20230522	-20.49	1758	20240315	2.45	2115	-14.85	20240115	1758	2.45	20240315	2265	-20.49	20230522	1758	2.45	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
147	20240403	150332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	-1	5	-0.06	94303433	52467	64.01	1782	1808	1782	2340	1261	1801	1797.39	0.62	0	139	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	292	10.34	0.46	12	0.32	174.00	3919.00	2265	20230522	-20.53	1758	20240315	2.39	2115	-14.89	20240115	1758	2.39	20240315	2265	-20.53	20230522	1758	2.39	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
148	20240403	140331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1798	-3	5	-0.17	74839646	41639	50.80	1782	1808	1782	2340	1261	1801	1797.34	0.62	0	82	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	292	10.33	0.46	12	0.26	174.00	3919.00	2265	20230522	-20.62	1758	20240315	2.28	2115	-14.99	20240115	1758	2.28	20240315	2265	-20.62	20230522	1758	2.28	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
149	20240403	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	-1	5	-0.06	67964071	37809	46.12	1782	1808	1782	2340	1261	1801	1797.56	0.62	0	-395	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	292	10.34	0.46	12	0.23	174.00	3919.00	2265	20230522	-20.53	1758	20240315	2.39	2115	-14.89	20240115	1758	2.39	20240315	2265	-20.53	20230522	1758	2.39	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
150	20240403	120332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1799	-2	5	-0.11	63879977	35538	43.35	1782	1808	1782	2340	1261	1801	1797.51	0.62	0	376	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	292	10.34	0.46	12	0.22	174.00	3919.00	2265	20230522	-20.57	1758	20240315	2.33	2115	-14.94	20240115	1758	2.33	20240315	2265	-20.57	20230522	1758	2.33	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
151	20240403	110331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	1	2	0.06	46576963	25912	31.61	1782	1808	1782	2340	1261	1801	1797.51	0.62	0	580	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	292	10.36	0.46	12	0.16	174.00	3919.00	2265	20230522	-20.44	1758	20240315	2.50	2115	-14.80	20240115	1758	2.50	20240315	2265	-20.44	20230522	1758	2.50	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
152	20240403	100332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1806	5	2	0.28	22053751	12298	15.00	1782	1808	1782	2340	1261	1801	1793.28	0.62	0	304	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	293	10.38	0.46	12	0.08	174.00	3919.00	2265	20230522	-20.26	1758	20240315	2.73	2115	-14.61	20240115	1758	2.73	20240315	2265	-20.26	20230522	1758	2.73	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
153	20240403	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	-10	5	-0.56	4296628	2411	2.94	1782	1791	1782	2340	1261	1801	1782.09	0.62	0	53	1815	1807	1793	1785	1771	1812	1790	162	539	1000	1290	1	1	16213590	290	10.29	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.93	1758	20240315	1.88	2115	-15.32	20240115	1758	1.88	20240315	2265	-20.93	20230522	1758	1.88	20240315	0.71	N	032280	1000	162 억		100311	N	N	0	N	00	N
154	20240402	160324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	0	3	0.00	146810279	81972	79.40	1793	1801	1779	2340	1261	1801	1790.98	0.63	0	-2383	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	292	10.35	0.46	12	0.51	174.00	3919.00	2265	20230522	-20.49	1758	20240315	2.45	2115	-14.85	20240115	1758	2.45	20240315	2265	-20.49	20230522	1758	2.45	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
155	20240402	150331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	0	3	0.00	144398486	80630	78.10	1793	1801	1779	2340	1261	1801	1790.88	0.63	0	-2383	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	292	10.35	0.46	12	0.50	174.00	3919.00	2265	20230522	-20.49	1758	20240315	2.45	2115	-14.85	20240115	1758	2.45	20240315	2265	-20.49	20230522	1758	2.45	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
156	20240402	140332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1786	-15	5	-0.83	110198055	61509	59.58	1793	1801	1785	2340	1261	1801	1791.57	0.63	0	-1301	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	290	10.26	0.46	12	0.38	174.00	3919.00	2265	20230522	-21.15	1758	20240315	1.59	2115	-15.56	20240115	1758	1.59	20240315	2265	-21.15	20230522	1758	1.59	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
157	20240402	130327	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	-13	5	-0.72	104642699	58400	56.56	1793	1801	1786	2340	1261	1801	1791.82	0.63	0	-1188	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	290	10.28	0.46	12	0.36	174.00	3919.00	2265	20230522	-21.06	1758	20240315	1.71	2115	-15.46	20240115	1758	1.71	20240315	2265	-21.06	20230522	1758	1.71	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
158	20240402	120326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	-12	5	-0.67	65900766	36747	35.59	1793	1801	1788	2340	1261	1801	1793.36	0.63	0	-1415	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	290	10.28	0.46	12	0.23	174.00	3919.00	2265	20230522	-21.02	1758	20240315	1.76	2115	-15.41	20240115	1758	1.76	20240315	2265	-21.02	20230522	1758	1.76	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
159	20240402	110328	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	-7	5	-0.39	37262401	20743	20.09	1793	1801	1790	2340	1261	1801	1796.38	0.63	0	-1415	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	291	10.31	0.46	12	0.13	174.00	3919.00	2265	20230522	-20.79	1758	20240315	2.05	2115	-15.18	20240115	1758	2.05	20240315	2265	-20.79	20230522	1758	2.05	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
160	20240402	100327	57	100.00	KOSDAQ		운송	N	N	N	N		N	1798	-3	5	-0.17	20530252	11416	11.06	1793	1801	1790	2340	1261	1801	1798.37	0.63	0	-659	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	292	10.33	0.46	12	0.07	174.00	3919.00	2265	20230522	-20.62	1758	20240315	2.28	2115	-14.99	20240115	1758	2.28	20240315	2265	-20.62	20230522	1758	2.28	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
161	20240402	090326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	0	3	0.00	9726198	5406	5.24	1793	1801	1793	2340	1261	1801	1799.14	0.63	0	-185	1841	1820	1809	1788	1777	1815	1783	162	539	1000	1290	1	1	16213590	292	10.35	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.49	1758	20240315	2.45	2115	-14.85	20240115	1758	2.45	20240315	2265	-20.49	20230522	1758	2.45	20240315	0.72	N	032280	1000	162 억		102579	N	N	0	N	00	N
162	20240401	160325	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	-18	5	-0.99	186800847	103245	275.21	1821	1830	1798	2360	1274	1819	1809.15	0.60	0	5120	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	292	10.35	0.46	12	0.64	174.00	3919.00	2265	20230522	-20.49	1758	20240315	2.45	2115	-14.85	20240115	1758	2.45	20240315	2265	-20.49	20230522	1758	2.45	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
163	20240401	150326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	-19	5	-1.04	179614228	99254	264.57	1821	1830	1798	2360	1274	1819	1809.49	0.60	0	5088	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	292	10.34	0.46	12	0.61	174.00	3919.00	2265	20230522	-20.53	1758	20240315	2.39	2115	-14.89	20240115	1758	2.39	20240315	2265	-20.53	20230522	1758	2.39	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
164	20240401	140325	57	100.00	KOSDAQ		운송	N	N	N	N		N	1806	-13	5	-0.71	172038673	95052	253.37	1821	1830	1798	2360	1274	1819	1809.79	0.60	0	4398	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	293	10.38	0.46	12	0.59	174.00	3919.00	2265	20230522	-20.26	1758	20240315	2.73	2115	-14.61	20240115	1758	2.73	20240315	2265	-20.26	20230522	1758	2.73	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
165	20240401	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-12	5	-0.66	143327040	79113	210.88	1821	1830	1798	2360	1274	1819	1811.53	0.60	0	3768	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	293	10.39	0.46	12	0.49	174.00	3919.00	2265	20230522	-20.22	1758	20240315	2.79	2115	-14.56	20240115	1758	2.79	20240315	2265	-20.22	20230522	1758	2.79	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
166	20240401	120328	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-7	5	-0.38	126130430	69568	185.44	1821	1830	1801	2360	1274	1819	1812.91	0.60	0	3240	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	294	10.41	0.46	12	0.43	174.00	3919.00	2265	20230522	-20.00	1758	20240315	3.07	2115	-14.33	20240115	1758	3.07	20240315	2265	-20.00	20230522	1758	3.07	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
167	20240401	110326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-7	5	-0.38	106172839	58554	156.08	1821	1830	1801	2360	1274	1819	1813.09	0.60	0	2775	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	294	10.41	0.46	12	0.36	174.00	3919.00	2265	20230522	-20.00	1758	20240315	3.07	2115	-14.33	20240115	1758	3.07	20240315	2265	-20.00	20230522	1758	3.07	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
168	20240401	100324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-14	5	-0.77	71668425	39491	105.27	1821	1830	1801	2360	1274	1819	1814.63	0.60	0	1992	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	293	10.37	0.46	12	0.24	174.00	3919.00	2265	20230522	-20.31	1758	20240315	2.67	2115	-14.66	20240115	1758	2.67	20240315	2265	-20.31	20230522	1758	2.67	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N
169	20240401	090324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1824	5	2	0.27	13510515	7422	19.78	1821	1824	1806	2360	1274	1819	1820.69	0.60	0	-465	1849	1833	1821	1805	1793	1828	1800	162	541	1000	1300	1	1	16213590	296	10.48	0.47	12	0.05	174.00	3919.00	2265	20230522	-19.47	1758	20240315	3.75	2115	-13.76	20240115	1758	3.75	20240315	2265	-19.47	20230522	1758	3.75	20240315	0.75	N	032280	1000	162 억		97092	N	N	0	N	00	N