KissMeData/032280/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	30	2	1.65	225860586	121257	138.38	1825	1910	1815	2365	1277	1823	1862.79	0.90	0	15596	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	300	10.65	0.47	12	0.75	174.00	3919.00	2225	20230703	-16.72	1725	20240411	7.42	2115	-12.39	20240115	1725	7.42	20240411	2225	-16.72	20230703	1725	7.42	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
3	20240628	150423	57	100.00	KOSDAQ		운송	N	N	N	N		N	1836	13	2	0.71	209674381	112506	128.39	1825	1910	1815	2365	1277	1823	1863.82	0.90	0	15757	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	298	10.55	0.47	12	0.69	174.00	3919.00	2225	20230703	-17.48	1725	20240411	6.43	2115	-13.19	20240115	1725	6.43	20240411	2225	-17.48	20230703	1725	6.43	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
4	20240628	140421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	27	2	1.48	198010081	106131	121.12	1825	1910	1815	2365	1277	1823	1865.88	0.90	0	15277	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	300	10.63	0.47	12	0.65	174.00	3919.00	2225	20230703	-16.85	1725	20240411	7.25	2115	-12.53	20240115	1725	7.25	20240411	2225	-16.85	20230703	1725	7.25	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
5	20240628	130422	57	100.00	KOSDAQ		운송	N	N	N	N		N	1882	59	2	3.24	169476300	90693	103.50	1825	1910	1815	2365	1277	1823	1868.89	0.90	0	12237	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	305	10.82	0.48	12	0.56	174.00	3919.00	2225	20230703	-15.42	1725	20240411	9.10	2115	-11.02	20240115	1725	9.10	20240411	2225	-15.42	20230703	1725	9.10	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
6	20240628	120421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1899	76	2	4.17	149658441	80148	91.47	1825	1910	1815	2365	1277	1823	1867.50	0.90	0	10334	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	308	10.91	0.48	12	0.49	174.00	3919.00	2225	20230703	-14.65	1725	20240411	10.09	2115	-10.21	20240115	1725	10.09	20240411	2225	-14.65	20230703	1725	10.09	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
7	20240628	110416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1898	75	2	4.11	108567557	58437	66.69	1825	1910	1815	2365	1277	1823	1858.10	0.90	0	9940	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	308	10.91	0.48	12	0.36	174.00	3919.00	2225	20230703	-14.70	1725	20240411	10.03	2115	-10.26	20240115	1725	10.03	20240411	2225	-14.70	20230703	1725	10.03	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
8	20240628	100414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	29	2	1.59	46017079	25097	28.64	1825	1852	1815	2365	1277	1823	1833.74	0.90	0	6223	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	300	10.64	0.47	12	0.15	174.00	3919.00	2225	20230703	-16.76	1725	20240411	7.36	2115	-12.43	20240115	1725	7.36	20240411	2225	-16.76	20230703	1725	7.36	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
9	20240628	090415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	3	2	0.16	4658953	2554	2.91	1825	1826	1823	2365	1277	1823	1824.40	0.90	0	-1086	1887	1855	1827	1795	1767	1841	1781	162	542	1000	1310	1	1	16213590	296	10.49	0.47	12	0.02	174.00	3919.00	2225	20230703	-17.93	1725	20240411	5.86	2115	-13.66	20240115	1725	5.86	20240411	2225	-17.93	20230703	1725	5.86	20240411	0.18	N	032280	1000	162 억		145659	N	N	0	N	00	N
10	20240627	160409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	-28	5	-1.51	158524295	87334	59.20	1851	1859	1799	2405	1296	1851	1815.11	0.91	0	-1647	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	296	10.48	0.47	12	0.54	174.00	3919.00	2225	20230703	-18.07	1725	20240411	5.68	2115	-13.81	20240115	1725	5.68	20240411	2225	-18.07	20230703	1725	5.68	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
11	20240627	150416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	-32	5	-1.73	145756397	80319	54.44	1851	1859	1799	2405	1296	1851	1814.71	0.91	0	-107	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	295	10.45	0.46	12	0.50	174.00	3919.00	2225	20230703	-18.25	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
12	20240627	140413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1817	-34	5	-1.84	131693833	72545	49.17	1851	1859	1799	2405	1296	1851	1815.34	0.91	0	-1444	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	295	10.44	0.46	12	0.45	174.00	3919.00	2225	20230703	-18.34	1725	20240411	5.33	2115	-14.09	20240115	1725	5.33	20240411	2225	-18.34	20230703	1725	5.33	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
13	20240627	130413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	-24	5	-1.30	120707814	66492	45.07	1851	1859	1799	2405	1296	1851	1815.37	0.91	0	-690	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	296	10.50	0.47	12	0.41	174.00	3919.00	2225	20230703	-17.89	1725	20240411	5.91	2115	-13.62	20240115	1725	5.91	20240411	2225	-17.89	20230703	1725	5.91	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
14	20240627	120415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1817	-34	5	-1.84	80692914	44346	30.06	1851	1859	1807	2405	1296	1851	1819.61	0.91	0	-660	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	295	10.44	0.46	12	0.27	174.00	3919.00	2225	20230703	-18.34	1725	20240411	5.33	2115	-14.09	20240115	1725	5.33	20240411	2225	-18.34	20230703	1725	5.33	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
15	20240627	110414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-31	5	-1.67	49612656	27218	18.45	1851	1859	1810	2405	1296	1851	1822.78	0.91	0	151	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	295	10.46	0.46	12	0.17	174.00	3919.00	2225	20230703	-18.20	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
16	20240627	100413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	-21	5	-1.13	38040037	20851	14.13	1851	1859	1810	2405	1296	1851	1824.36	0.91	0	-510	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	297	10.52	0.47	12	0.13	174.00	3919.00	2225	20230703	-17.75	1725	20240411	6.09	2115	-13.48	20240115	1725	6.09	20240411	2225	-17.75	20230703	1725	6.09	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
17	20240627	090413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	7	2	0.38	5160010	2787	1.89	1851	1859	1851	2405	1296	1851	1851.46	0.91	0	-203	1925	1887	1845	1807	1765	1867	1787	162	554	1000	1330	1	1	16213590	301	10.68	0.47	12	0.02	174.00	3919.00	2225	20230703	-16.49	1725	20240411	7.71	2115	-12.15	20240115	1725	7.71	20240411	2225	-16.49	20230703	1725	7.71	20240411	0.17	N	032280	1000	162 억		147262	N	N	0	N	00	N
18	20240626	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1851	-10	5	-0.54	267828443	147063	94.15	1870	1883	1803	2415	1303	1861	1821.18	0.83	0	8596	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	300	10.64	0.47	12	0.91	174.00	3919.00	2225	20230703	-16.81	1725	20240411	7.30	2115	-12.48	20240115	1725	7.30	20240411	2225	-16.81	20230703	1725	7.30	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
19	20240626	150414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	-36	5	-1.93	257045944	141164	90.37	1870	1883	1803	2415	1303	1861	1820.90	0.83	0	8175	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	296	10.49	0.47	12	0.87	174.00	3919.00	2225	20230703	-17.98	1725	20240411	5.80	2115	-13.71	20240115	1725	5.80	20240411	2225	-17.98	20230703	1725	5.80	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
20	20240626	140413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1828	-33	5	-1.77	242454994	133147	85.24	1870	1883	1803	2415	1303	1861	1820.96	0.83	0	7896	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	296	10.51	0.47	12	0.82	174.00	3919.00	2225	20230703	-17.84	1725	20240411	5.97	2115	-13.57	20240115	1725	5.97	20240411	2225	-17.84	20230703	1725	5.97	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
21	20240626	130415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	-31	5	-1.67	209349322	114994	73.62	1870	1883	1803	2415	1303	1861	1820.52	0.83	0	5263	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	297	10.52	0.47	12	0.71	174.00	3919.00	2225	20230703	-17.75	1725	20240411	6.09	2115	-13.48	20240115	1725	6.09	20240411	2225	-17.75	20230703	1725	6.09	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
22	20240626	120412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-32	5	-1.72	206067821	113196	72.47	1870	1883	1803	2415	1303	1861	1820.45	0.83	0	5699	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	297	10.51	0.47	12	0.70	174.00	3919.00	2225	20230703	-17.80	1725	20240411	6.03	2115	-13.52	20240115	1725	6.03	20240411	2225	-17.80	20230703	1725	6.03	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
23	20240626	110414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	-42	5	-2.26	167555111	91966	58.87	1870	1883	1806	2415	1303	1861	1821.92	0.83	0	11766	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	295	10.45	0.46	12	0.57	174.00	3919.00	2225	20230703	-18.25	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
24	20240626	100413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	-30	5	-1.61	72277062	39363	25.20	1870	1883	1825	2415	1303	1861	1836.17	0.83	0	5681	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	297	10.52	0.47	12	0.24	174.00	3919.00	2225	20230703	-17.71	1725	20240411	6.14	2115	-13.43	20240115	1725	6.14	20240411	2225	-17.71	20230703	1725	6.14	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
25	20240626	090413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1880	19	2	1.02	2468055	1318	0.84	1870	1883	1870	2415	1303	1861	1872.58	0.83	0	-377	1970	1915	1865	1810	1760	1943	1838	162	554	1000	1330	1	1	16213590	305	10.80	0.48	12	0.01	174.00	3919.00	2225	20230703	-15.51	1725	20240411	8.99	2115	-11.11	20240115	1725	8.99	20240411	2225	-15.51	20230703	1725	8.99	20240411	0.15	N	032280	1000	162 억		134551	N	N	0	N	00	N
26	20240625	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1861	2	2	0.11	292775903	156173	79.05	1859	1920	1815	2415	1302	1859	1874.69	0.78	0	7435	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	302	10.70	0.47	12	0.96	174.00	3919.00	2225	20230703	-16.36	1725	20240411	7.88	2115	-12.01	20240115	1725	7.88	20240411	2225	-16.36	20230703	1725	7.88	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
27	20240625	150413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1868	9	2	0.48	270860108	144431	73.11	1859	1920	1815	2415	1302	1859	1875.36	0.78	0	9393	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	303	10.74	0.48	12	0.89	174.00	3919.00	2225	20230703	-16.04	1725	20240411	8.29	2115	-11.68	20240115	1725	8.29	20240411	2225	-16.04	20230703	1725	8.29	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
28	20240625	140413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1907	48	2	2.58	201747174	107671	54.50	1859	1920	1815	2415	1302	1859	1873.74	0.78	0	-673	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	309	10.96	0.49	12	0.66	174.00	3919.00	2225	20230703	-14.29	1725	20240411	10.55	2115	-9.83	20240115	1725	10.55	20240411	2225	-14.29	20230703	1725	10.55	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
29	20240625	130413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	25	2	1.34	143052703	76866	38.91	1859	1887	1815	2415	1302	1859	1861.07	0.78	0	3780	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	305	10.83	0.48	12	0.47	174.00	3919.00	2225	20230703	-15.33	1725	20240411	9.22	2115	-10.92	20240115	1725	9.22	20240411	2225	-15.33	20230703	1725	9.22	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
30	20240625	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1864	5	2	0.27	119191258	64108	32.45	1859	1879	1815	2415	1302	1859	1859.23	0.78	0	3914	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	302	10.71	0.48	12	0.40	174.00	3919.00	2225	20230703	-16.22	1725	20240411	8.06	2115	-11.87	20240115	1725	8.06	20240411	2225	-16.22	20230703	1725	8.06	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
31	20240625	110416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	1	2	0.05	98386708	52915	26.78	1859	1879	1815	2415	1302	1859	1859.33	0.78	0	3114	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	302	10.69	0.47	12	0.33	174.00	3919.00	2225	20230703	-16.40	1725	20240411	7.83	2115	-12.06	20240115	1725	7.83	20240411	2225	-16.40	20230703	1725	7.83	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
32	20240625	100412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1868	9	2	0.48	62758624	33777	17.10	1859	1879	1815	2415	1302	1859	1858.03	0.78	0	1565	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	303	10.74	0.48	12	0.21	174.00	3919.00	2225	20230703	-16.04	1725	20240411	8.29	2115	-11.68	20240115	1725	8.29	20240411	2225	-16.04	20230703	1725	8.29	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
33	20240625	090413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1875	16	2	0.86	10281815	5528	2.80	1859	1879	1858	2415	1302	1859	1859.95	0.78	0	916	1972	1915	1887	1830	1802	1901	1816	162	556	1000	1330	1	1	16213590	304	10.78	0.48	12	0.03	174.00	3919.00	2225	20230703	-15.73	1725	20240411	8.70	2115	-11.35	20240115	1725	8.70	20240411	2225	-15.73	20230703	1725	8.70	20240411	0.17	N	032280	1000	162 억		127115	N	N	0	N	00	N
34	20240624	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1859	-23	5	-1.22	375617757	197480	101.01	1887	1944	1859	2445	1318	1882	1902.16	0.82	0	-5348	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	301	10.68	0.47	12	1.22	174.00	3919.00	2225	20230703	-16.45	1725	20240411	7.77	2115	-12.10	20240115	1725	7.77	20240411	2225	-16.45	20230703	1725	7.77	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
35	20240624	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1892	10	2	0.53	362409524	190400	97.39	1887	1944	1866	2445	1318	1882	1903.41	0.82	0	-5061	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	307	10.87	0.48	12	1.17	174.00	3919.00	2225	20230703	-14.97	1725	20240411	9.68	2115	-10.54	20240115	1725	9.68	20240411	2225	-14.97	20230703	1725	9.68	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
36	20240624	140412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1896	14	2	0.74	282062402	147589	75.49	1887	1944	1882	2445	1318	1882	1911.13	0.82	0	-4415	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	307	10.90	0.48	12	0.91	174.00	3919.00	2225	20230703	-14.79	1725	20240411	9.91	2115	-10.35	20240115	1725	9.91	20240411	2225	-14.79	20230703	1725	9.91	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
37	20240624	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1895	13	2	0.69	257001077	134292	68.69	1887	1944	1882	2445	1318	1882	1913.75	0.82	0	-4700	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	307	10.89	0.48	12	0.83	174.00	3919.00	2225	20230703	-14.83	1725	20240411	9.86	2115	-10.40	20240115	1725	9.86	20240411	2225	-14.83	20230703	1725	9.86	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
38	20240624	120412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1905	23	2	1.22	224247093	116959	59.82	1887	1944	1887	2445	1318	1882	1917.31	0.82	0	-6599	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	309	10.95	0.49	12	0.72	174.00	3919.00	2225	20230703	-14.38	1725	20240411	10.43	2115	-9.93	20240115	1725	10.43	20240411	2225	-14.38	20230703	1725	10.43	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
39	20240624	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1902	20	2	1.06	189464178	98714	50.49	1887	1944	1887	2445	1318	1882	1919.32	0.82	0	-7324	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	308	10.93	0.49	12	0.61	174.00	3919.00	2225	20230703	-14.52	1725	20240411	10.26	2115	-10.07	20240115	1725	10.26	20240411	2225	-14.52	20230703	1725	10.26	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
40	20240624	100412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1916	34	2	1.81	165030728	85925	43.95	1887	1944	1887	2445	1318	1882	1920.64	0.82	0	-6337	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	311	11.01	0.49	12	0.53	174.00	3919.00	2225	20230703	-13.89	1725	20240411	11.07	2115	-9.41	20240115	1725	11.07	20240411	2225	-13.89	20230703	1725	11.07	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
41	20240624	090411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1915	33	2	1.75	29420660	15455	7.90	1887	1930	1887	2445	1318	1882	1903.63	0.82	0	337	1946	1914	1898	1866	1850	1906	1858	162	563	1000	1350	1	1	16213590	310	11.01	0.49	12	0.10	174.00	3919.00	2225	20230703	-13.93	1725	20240411	11.01	2115	-9.46	20240115	1725	11.01	20240411	2225	-13.93	20230703	1725	11.01	20240411	0.13	N	032280	1000	162 억		132463	N	N	0	N	00	N
42	20240621	160400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1882	-47	5	-2.44	370699735	194428	36.65	1907	1930	1882	2505	1351	1929	1906.03	0.88	0	-10478	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	305	10.82	0.48	12	1.20	174.00	3919.00	2225	20230703	-15.42	1725	20240411	9.10	2115	-11.02	20240115	1725	9.10	20240411	2225	-15.42	20230703	1725	9.10	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
43	20240621	150359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1905	-24	5	-1.24	350319860	183662	34.62	1907	1930	1882	2505	1351	1929	1906.78	0.88	0	-8713	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	309	10.95	0.49	12	1.13	174.00	3919.00	2225	20230703	-14.38	1725	20240411	10.43	2115	-9.93	20240115	1725	10.43	20240411	2225	-14.38	20230703	1725	10.43	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
44	20240621	140359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1893	-36	5	-1.87	296983283	155638	29.33	1907	1930	1884	2505	1351	1929	1907.44	0.88	0	-5758	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	307	10.88	0.48	12	0.96	174.00	3919.00	2225	20230703	-14.92	1725	20240411	9.74	2115	-10.50	20240115	1725	9.74	20240411	2225	-14.92	20230703	1725	9.74	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
45	20240621	130400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1908	-21	5	-1.09	267035837	139829	26.36	1907	1930	1884	2505	1351	1929	1908.98	0.88	0	-6006	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	309	10.97	0.49	12	0.86	174.00	3919.00	2225	20230703	-14.25	1725	20240411	10.61	2115	-9.79	20240115	1725	10.61	20240411	2225	-14.25	20230703	1725	10.61	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
46	20240621	120401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1921	-8	5	-0.41	243824858	127662	24.06	1907	1930	1884	2505	1351	1929	1909.11	0.88	0	-4761	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	311	11.04	0.49	12	0.79	174.00	3919.00	2225	20230703	-13.66	1725	20240411	11.36	2115	-9.17	20240115	1725	11.36	20240411	2225	-13.66	20230703	1725	11.36	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
47	20240621	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1927	-2	5	-0.10	209239889	109616	20.66	1907	1930	1884	2505	1351	1929	1907.84	0.88	0	-2377	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	312	11.07	0.49	12	0.68	174.00	3919.00	2225	20230703	-13.39	1725	20240411	11.71	2115	-8.89	20240115	1725	11.71	20240411	2225	-13.39	20230703	1725	11.71	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
48	20240621	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1920	-9	5	-0.47	174514513	91576	17.26	1907	1930	1884	2505	1351	1929	1904.27	0.88	0	-1299	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	311	11.03	0.49	12	0.56	174.00	3919.00	2225	20230703	-13.71	1725	20240411	11.30	2115	-9.22	20240115	1725	11.30	20240411	2225	-13.71	20230703	1725	11.30	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
49	20240621	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1929	0	3	0.00	45277853	23616	4.45	1907	1930	1907	2505	1351	1929	1913.92	0.88	0	-676	2051	1990	1889	1828	1727	2020	1858	162	576	1000	1380	1	1	16213590	313	11.09	0.49	12	0.15	174.00	3919.00	2225	20230703	-13.30	1725	20240411	11.83	2115	-8.79	20240115	1725	11.83	20240411	2225	-13.30	20230703	1725	11.83	20240411	0.14	N	032280	1000	162 억		142891	N	N	0	N	00	N
50	20240620	160359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1929	119	2	6.57	990626023	528136	428.89	1810	1950	1788	2350	1267	1810	1874.99	0.78	0	15525	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	313	11.09	0.49	12	3.26	174.00	3919.00	2225	20230703	-13.30	1725	20240411	11.83	2115	-8.79	20240115	1725	11.83	20240411	2225	-13.30	20230703	1725	11.83	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
51	20240620	150359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1907	97	2	5.36	891877929	476660	387.08	1810	1950	1788	2350	1267	1810	1871.10	0.78	0	11930	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	309	10.96	0.49	12	2.94	174.00	3919.00	2225	20230703	-14.29	1725	20240411	10.55	2115	-9.83	20240115	1725	10.55	20240411	2225	-14.29	20230703	1725	10.55	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
52	20240620	140358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1931	121	2	6.69	700480726	375880	305.24	1810	1950	1788	2350	1267	1810	1863.58	0.78	0	5158	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	313	11.10	0.49	12	2.32	174.00	3919.00	2225	20230703	-13.21	1725	20240411	11.94	2115	-8.70	20240115	1725	11.94	20240411	2225	-13.21	20230703	1725	11.94	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
53	20240620	130400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1839	29	2	1.60	220623244	121869	98.97	1810	1843	1788	2350	1267	1810	1810.33	0.78	0	-6548	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	298	10.57	0.47	12	0.75	174.00	3919.00	2225	20230703	-17.35	1725	20240411	6.61	2115	-13.05	20240115	1725	6.61	20240411	2225	-17.35	20230703	1725	6.61	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
54	20240620	120359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	0	3	0.00	134956533	74917	60.84	1810	1816	1788	2350	1267	1810	1801.41	0.78	0	1582	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	293	10.40	0.46	12	0.46	174.00	3919.00	2225	20230703	-18.65	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2225	-18.65	20230703	1725	4.93	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
55	20240620	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	-2	5	-0.11	127529022	70807	57.50	1810	1816	1788	2350	1267	1810	1801.08	0.78	0	1218	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	293	10.39	0.46	12	0.44	174.00	3919.00	2225	20230703	-18.74	1725	20240411	4.81	2115	-14.52	20240115	1725	4.81	20240411	2225	-18.74	20230703	1725	4.81	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
56	20240620	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	-2	5	-0.11	37425381	20785	16.88	1810	1811	1797	2350	1267	1810	1800.60	0.78	0	258	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	293	10.39	0.46	12	0.13	174.00	3919.00	2225	20230703	-18.74	1725	20240411	4.81	2115	-14.52	20240115	1725	4.81	20240411	2225	-18.74	20230703	1725	4.81	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
57	20240620	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	-1	5	-0.06	2608472	1443	1.17	1810	1811	1802	2350	1267	1810	1807.67	0.78	0	-485	1844	1827	1811	1794	1778	1819	1786	162	540	1000	1300	1	1	16213590	293	10.40	0.46	12	0.01	174.00	3919.00	2225	20230703	-18.70	1725	20240411	4.87	2115	-14.47	20240115	1725	4.87	20240411	2225	-18.70	20230703	1725	4.87	20240411	0.13	N	032280	1000	162 억		126563	N	N	0	N	00	N
58	20240619	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	-19	5	-1.04	222668992	123141	166.10	1820	1828	1795	2375	1281	1829	1808.24	0.76	0	-1211	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	293	10.40	0.46	12	0.76	174.00	3919.00	2225	20230703	-18.65	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2225	-18.65	20230703	1725	4.93	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
59	20240619	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1797	-32	5	-1.75	207319064	114620	154.61	1820	1828	1797	2375	1281	1829	1808.75	0.76	0	-1667	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	291	10.33	0.46	12	0.71	174.00	3919.00	2225	20230703	-19.24	1725	20240411	4.17	2115	-15.04	20240115	1725	4.17	20240411	2225	-19.24	20230703	1725	4.17	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
60	20240619	140400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	-19	5	-1.04	183560960	101418	136.80	1820	1828	1799	2375	1281	1829	1809.94	0.76	0	-2991	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	293	10.40	0.46	12	0.63	174.00	3919.00	2225	20230703	-18.65	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2225	-18.65	20230703	1725	4.93	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
61	20240619	130358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	-19	5	-1.04	173236819	95688	129.07	1820	1828	1800	2375	1281	1829	1810.43	0.76	0	-3186	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	293	10.40	0.46	12	0.59	174.00	3919.00	2225	20230703	-18.65	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2225	-18.65	20230703	1725	4.93	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
62	20240619	120356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-17	5	-0.93	155406153	85859	115.81	1820	1828	1800	2375	1281	1829	1810.02	0.76	0	-3079	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	294	10.41	0.46	12	0.53	174.00	3919.00	2225	20230703	-18.56	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2225	-18.56	20230703	1725	5.04	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
63	20240619	110359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	-7	5	-0.38	132019509	72919	98.36	1820	1828	1803	2375	1281	1829	1810.50	0.76	0	-2827	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	295	10.47	0.46	12	0.45	174.00	3919.00	2225	20230703	-18.11	1725	20240411	5.62	2115	-13.85	20240115	1725	5.62	20240411	2225	-18.11	20230703	1725	5.62	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
64	20240619	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-9	5	-0.49	17714792	9781	13.19	1820	1828	1804	2375	1281	1829	1811.14	0.76	0	242	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	295	10.46	0.46	12	0.06	174.00	3919.00	2225	20230703	-18.20	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
65	20240619	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-9	5	-0.49	524700	289	0.39	1820	1820	1812	2375	1281	1829	1815.57	0.76	0	-18	1862	1845	1820	1803	1778	1833	1791	162	546	1000	1310	1	1	16213590	295	10.46	0.46	12	0.00	174.00	3919.00	2225	20230703	-18.20	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.13	N	032280	1000	162 억		122433	N	N	0	N	00	N
66	20240618	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-1	5	-0.05	134024342	74133	142.76	1830	1837	1795	2375	1281	1830	1807.89	0.75	0	760	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	297	10.51	0.47	12	0.46	174.00	3919.00	2240	20230612	-18.35	1725	20240411	6.03	2115	-13.52	20240115	1725	6.03	20240411	2225	-17.80	20230703	1725	6.03	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
67	20240618	150354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	-11	5	-0.60	126891558	70221	135.23	1830	1837	1795	2375	1281	1830	1807.03	0.75	0	1106	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	295	10.45	0.46	12	0.43	174.00	3919.00	2240	20230612	-18.79	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
68	20240618	140354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	-8	5	-0.44	125173729	69275	133.41	1830	1837	1795	2375	1281	1830	1806.91	0.75	0	811	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	295	10.47	0.46	12	0.43	174.00	3919.00	2240	20230612	-18.66	1725	20240411	5.62	2115	-13.85	20240115	1725	5.62	20240411	2225	-18.11	20230703	1725	5.62	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
69	20240618	130357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	-5	5	-0.27	115954548	64181	123.60	1830	1837	1795	2375	1281	1830	1806.68	0.75	0	785	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	296	10.49	0.47	12	0.40	174.00	3919.00	2240	20230612	-18.53	1725	20240411	5.80	2115	-13.71	20240115	1725	5.80	20240411	2225	-17.98	20230703	1725	5.80	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
70	20240618	120357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-23	5	-1.26	86649293	47930	92.30	1830	1837	1799	2375	1281	1830	1807.83	0.75	0	1223	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	293	10.39	0.46	12	0.30	174.00	3919.00	2240	20230612	-19.33	1725	20240411	4.75	2115	-14.56	20240115	1725	4.75	20240411	2225	-18.79	20230703	1725	4.75	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
71	20240618	110355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	-22	5	-1.20	85023767	47030	90.57	1830	1837	1799	2375	1281	1830	1807.86	0.75	0	1463	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	293	10.39	0.46	12	0.29	174.00	3919.00	2240	20230612	-19.29	1725	20240411	4.81	2115	-14.52	20240115	1725	4.81	20240411	2225	-18.74	20230703	1725	4.81	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
72	20240618	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	-22	5	-1.20	40235546	22210	42.77	1830	1837	1799	2375	1281	1830	1811.60	0.75	0	1466	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	293	10.39	0.46	12	0.14	174.00	3919.00	2240	20230612	-19.29	1725	20240411	4.81	2115	-14.52	20240115	1725	4.81	20240411	2225	-18.74	20230703	1725	4.81	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
73	20240618	090400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1837	7	2	0.38	1760827	963	1.85	1830	1837	1825	2375	1281	1830	1828.48	0.75	0	-235	1846	1838	1825	1817	1804	1842	1821	162	545	1000	1310	1	1	16213590	298	10.56	0.47	12	0.01	174.00	3919.00	2240	20230612	-17.99	1725	20240411	6.49	2115	-13.14	20240115	1725	6.49	20240411	2225	-17.44	20230703	1725	6.49	20240411	0.13	N	032280	1000	162 억		121673	N	N	0	N	00	N
74	20240617	160354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	9	2	0.49	94242449	51719	54.84	1820	1833	1812	2365	1275	1821	1822.20	0.75	0	-424	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	297	10.52	0.47	12	0.32	174.00	3919.00	2250	20230609	-18.67	1725	20240411	6.09	2115	-13.48	20240115	1725	6.09	20240411	2225	-17.75	20230703	1725	6.09	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
75	20240617	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1821	0	3	0.00	87215563	47871	50.76	1820	1833	1812	2365	1275	1821	1821.89	0.75	0	-77	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	295	10.47	0.46	12	0.30	174.00	3919.00	2250	20230609	-19.07	1725	20240411	5.57	2115	-13.90	20240115	1725	5.57	20240411	2225	-18.16	20230703	1725	5.57	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
76	20240617	140352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	-2	5	-0.11	84791761	46536	49.34	1820	1833	1814	2365	1275	1821	1822.07	0.75	0	1	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	295	10.45	0.46	12	0.29	174.00	3919.00	2250	20230609	-19.16	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
77	20240617	130352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	-2	5	-0.11	64476827	35353	37.48	1820	1833	1818	2365	1275	1821	1823.80	0.75	0	79	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	295	10.45	0.46	12	0.22	174.00	3919.00	2250	20230609	-19.16	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
78	20240617	120352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	4	2	0.22	54047667	29625	31.41	1820	1833	1818	2365	1275	1821	1824.40	0.75	0	79	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	296	10.49	0.47	12	0.18	174.00	3919.00	2250	20230609	-18.89	1725	20240411	5.80	2115	-13.71	20240115	1725	5.80	20240411	2225	-17.98	20230703	1725	5.80	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
79	20240617	110350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	6	2	0.33	30928393	16929	17.95	1820	1833	1820	2365	1275	1821	1826.96	0.75	0	79	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	296	10.50	0.47	12	0.10	174.00	3919.00	2250	20230609	-18.80	1725	20240411	5.91	2115	-13.62	20240115	1725	5.91	20240411	2225	-17.89	20230703	1725	5.91	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
80	20240617	100353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	9	2	0.49	28671305	15694	16.64	1820	1833	1820	2365	1275	1821	1826.91	0.75	0	5	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	297	10.52	0.47	12	0.10	174.00	3919.00	2250	20230609	-18.67	1725	20240411	6.09	2115	-13.48	20240115	1725	6.09	20240411	2225	-17.75	20230703	1725	6.09	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
81	20240617	090354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1821	0	3	0.00	2242734	1232	1.31	1820	1821	1820	2365	1275	1821	1820.38	0.75	0	-107	1837	1829	1817	1809	1797	1833	1813	162	544	1000	1310	1	1	16213590	295	10.47	0.46	12	0.01	174.00	3919.00	2250	20230609	-19.07	1725	20240411	5.57	2115	-13.90	20240115	1725	5.57	20240411	2225	-18.16	20230703	1725	5.57	20240411	0.13	N	032280	1000	162 억		122097	N	N	0	N	00	N
82	20240614	160324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1821	14	2	0.77	170799551	94313	267.77	1807	1825	1805	2345	1265	1807	1810.98	0.75	0	972	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	295	10.47	0.46	12	0.58	174.00	3919.00	2250	20230608	-19.07	1725	20240411	5.57	2115	-13.90	20240115	1725	5.57	20240411	2225	-18.16	20230703	1725	5.57	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
83	20240614	150325	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	16	2	0.89	166496252	91945	261.05	1807	1825	1805	2345	1265	1807	1810.82	0.75	0	138	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	296	10.48	0.47	12	0.57	174.00	3919.00	2250	20230608	-18.98	1725	20240411	5.68	2115	-13.81	20240115	1725	5.68	20240411	2225	-18.07	20230703	1725	5.68	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
84	20240614	140324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	13	2	0.72	152932343	84496	239.90	1807	1825	1805	2345	1265	1807	1809.94	0.75	0	274	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	295	10.46	0.46	12	0.52	174.00	3919.00	2250	20230608	-19.11	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
85	20240614	130324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	12	2	0.66	151162293	83522	237.14	1807	1825	1805	2345	1265	1807	1809.85	0.75	0	-11	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	295	10.45	0.46	12	0.52	174.00	3919.00	2250	20230608	-19.16	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
86	20240614	120326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	13	2	0.72	144460075	79834	226.67	1807	1825	1805	2345	1265	1807	1809.51	0.75	0	-232	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	295	10.46	0.46	12	0.49	174.00	3919.00	2250	20230608	-19.11	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
87	20240614	110346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	12	2	0.66	139038999	76848	218.19	1807	1825	1805	2345	1265	1807	1809.27	0.75	0	-288	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	295	10.45	0.46	12	0.47	174.00	3919.00	2250	20230608	-19.16	1725	20240411	5.45	2115	-14.00	20240115	1725	5.45	20240411	2225	-18.25	20230703	1725	5.45	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
88	20240614	100346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	8	2	0.44	111323237	61582	174.84	1807	1825	1805	2345	1265	1807	1807.72	0.75	0	1795	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	294	10.43	0.46	12	0.38	174.00	3919.00	2250	20230608	-19.33	1725	20240411	5.22	2115	-14.18	20240115	1725	5.22	20240411	2225	-18.43	20230703	1725	5.22	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
89	20240614	090348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	8	2	0.44	4259225	2357	6.69	1807	1815	1807	2345	1265	1807	1807.05	0.75	0	18	1834	1820	1810	1796	1786	1827	1803	162	538	1000	1300	1	1	16213590	294	10.43	0.46	12	0.01	174.00	3919.00	2250	20230608	-19.33	1725	20240411	5.22	2115	-14.18	20240115	1725	5.22	20240411	2225	-18.43	20230703	1725	5.22	20240411	0.15	N	032280	1000	162 억		121125	N	N	0	N	00	N
90	20240613	160343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	7	2	0.39	63683229	35217	165.23	1800	1824	1800	2340	1260	1800	1808.37	0.74	0	1215	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	293	10.39	0.46	12	0.22	174.00	3919.00	2265	20230607	-20.22	1725	20240411	4.75	2115	-14.56	20240115	1725	4.75	20240411	2225	-18.79	20230703	1725	4.75	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
91	20240613	150351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1818	18	2	1.00	57453785	31771	149.06	1800	1824	1800	2340	1260	1800	1808.38	0.74	0	891	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	295	10.45	0.46	12	0.20	174.00	3919.00	2265	20230607	-19.74	1725	20240411	5.39	2115	-14.04	20240115	1725	5.39	20240411	2225	-18.29	20230703	1725	5.39	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
92	20240613	140345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	20	2	1.11	51826730	28665	134.49	1800	1824	1800	2340	1260	1800	1808.02	0.74	0	610	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	295	10.46	0.46	12	0.18	174.00	3919.00	2265	20230607	-19.65	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
93	20240613	130347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	20	2	1.11	46812918	25904	121.54	1800	1824	1800	2340	1260	1800	1807.18	0.74	0	610	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	295	10.46	0.46	12	0.16	174.00	3919.00	2265	20230607	-19.65	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2225	-18.20	20230703	1725	5.51	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
94	20240613	120348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	23	2	1.28	41757297	23123	108.49	1800	1823	1800	2340	1260	1800	1805.88	0.74	0	365	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	296	10.48	0.47	12	0.14	174.00	3919.00	2265	20230607	-19.51	1725	20240411	5.68	2115	-13.81	20240115	1725	5.68	20240411	2225	-18.07	20230703	1725	5.68	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
95	20240613	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	7	2	0.39	27601241	15318	71.87	1800	1810	1800	2340	1260	1800	1801.89	0.74	0	343	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	293	10.39	0.46	12	0.09	174.00	3919.00	2265	20230607	-20.22	1725	20240411	4.75	2115	-14.56	20240115	1725	4.75	20240411	2225	-18.79	20230703	1725	4.75	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
96	20240613	100344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	0	3	0.00	25683861	14257	66.89	1800	1805	1800	2340	1260	1800	1801.49	0.74	0	343	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.09	174.00	3919.00	2265	20230607	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2225	-19.10	20230703	1725	4.35	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
97	20240613	090348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	5	2	0.28	9569410	5316	24.94	1800	1805	1800	2340	1260	1800	1800.12	0.74	0	0	1822	1811	1805	1794	1788	1808	1791	162	540	1000	1290	1	1	16213590	293	10.37	0.46	12	0.03	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2225	-18.88	20230703	1725	4.64	20240411	0.15	N	032280	1000	162 억		119910	N	N	0	N	00	N
98	20240612	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	-15	5	-0.83	38433202	21313	30.58	1816	1816	1799	2355	1271	1815	1803.29	0.75	0	-1002	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	292	10.34	0.46	12	0.13	174.00	3919.00	2265	20230607	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2240	-19.64	20230612	1725	4.35	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
99	20240612	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	-11	5	-0.61	33301168	18464	26.50	1816	1816	1799	2355	1271	1815	1803.57	0.75	0	-965	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	292	10.37	0.46	12	0.11	174.00	3919.00	2265	20230607	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2240	-19.46	20230612	1725	4.58	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
100	20240612	140344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	-15	5	-0.83	28940443	16049	23.03	1816	1816	1799	2355	1271	1815	1803.26	0.75	0	-970	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	292	10.34	0.46	12	0.10	174.00	3919.00	2265	20230607	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2240	-19.64	20230612	1725	4.35	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
101	20240612	130343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-10	5	-0.55	26666335	14786	21.22	1816	1816	1799	2355	1271	1815	1803.49	0.75	0	-970	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	293	10.37	0.46	12	0.09	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2240	-19.42	20230612	1725	4.64	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
102	20240612	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	-6	5	-0.33	20678471	11462	16.45	1816	1816	1799	2355	1271	1815	1804.09	0.75	0	-968	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	293	10.40	0.46	12	0.07	174.00	3919.00	2265	20230607	-20.13	1725	20240411	4.87	2115	-14.47	20240115	1725	4.87	20240411	2240	-19.24	20230612	1725	4.87	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
103	20240612	110342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1811	-4	5	-0.22	12611462	6983	10.02	1816	1816	1800	2355	1271	1815	1806.02	0.75	0	-998	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	294	10.41	0.46	12	0.04	174.00	3919.00	2265	20230607	-20.04	1725	20240411	4.99	2115	-14.37	20240115	1725	4.99	20240411	2240	-19.15	20230612	1725	4.99	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
104	20240612	100342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1814	-1	5	-0.06	7899838	4374	6.28	1816	1816	1800	2355	1271	1815	1806.09	0.75	0	-724	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	294	10.43	0.46	12	0.03	174.00	3919.00	2265	20230607	-19.91	1725	20240411	5.16	2115	-14.23	20240115	1725	5.16	20240411	2240	-19.02	20230612	1725	5.16	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
105	20240612	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	0	3	0.00	1759286	969	1.39	1816	1816	1815	2355	1271	1815	1815.57	0.75	0	-118	1843	1829	1808	1794	1773	1836	1801	162	540	1000	1300	1	1	16213590	294	10.43	0.46	12	0.01	174.00	3919.00	2265	20230607	-19.87	1725	20240411	5.22	2115	-14.18	20240115	1725	5.22	20240411	2240	-18.97	20230612	1725	5.22	20240411	0.14	N	032280	1000	162 억		120912	N	N	0	N	00	N
106	20240610	160339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	-1	5	-0.06	74675008	41808	138.63	1799	1804	1769	2345	1264	1805	1786.14	0.75	0	66	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	292	10.37	0.46	12	0.26	174.00	3919.00	2265	20230607	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2240	-19.46	20230612	1725	4.58	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
107	20240610	150342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1793	-12	5	-0.66	59935524	33611	111.45	1799	1800	1769	2345	1264	1805	1783.21	0.75	0	216	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	291	10.30	0.46	12	0.21	174.00	3919.00	2265	20230607	-20.84	1725	20240411	3.94	2115	-15.22	20240115	1725	3.94	20240411	2240	-19.96	20230612	1725	3.94	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
108	20240610	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	-16	5	-0.89	58621492	32874	109.01	1799	1800	1769	2345	1264	1805	1783.22	0.75	0	377	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	290	10.28	0.46	12	0.20	174.00	3919.00	2265	20230607	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2240	-20.13	20230612	1725	3.71	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
109	20240610	130340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	-11	5	-0.61	43535157	24393	80.88	1799	1800	1769	2345	1264	1805	1784.74	0.75	0	148	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	291	10.31	0.46	12	0.15	174.00	3919.00	2265	20230607	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2240	-19.91	20230612	1725	4.00	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
110	20240610	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1797	-8	5	-0.44	37475028	21004	69.65	1799	1800	1769	2345	1264	1805	1784.19	0.75	0	316	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	291	10.33	0.46	12	0.13	174.00	3919.00	2265	20230607	-20.66	1725	20240411	4.17	2115	-15.04	20240115	1725	4.17	20240411	2240	-19.78	20230612	1725	4.17	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
111	20240610	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1798	-7	5	-0.39	36812464	20634	68.42	1799	1800	1769	2345	1264	1805	1784.07	0.75	0	266	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	292	10.33	0.46	12	0.13	174.00	3919.00	2265	20230607	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2240	-19.73	20230612	1725	4.23	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
112	20240610	100342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1787	-18	5	-1.00	20065728	11250	37.30	1799	1799	1769	2345	1264	1805	1783.62	0.75	0	452	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	290	10.27	0.46	12	0.07	174.00	3919.00	2265	20230607	-21.10	1725	20240411	3.59	2115	-15.51	20240115	1725	3.59	20240411	2240	-20.22	20230612	1725	3.59	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
113	20240610	090347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1799	-6	5	-0.33	2728958	1522	5.05	1799	1799	1791	2345	1264	1805	1793.01	0.75	0	1083	1833	1819	1804	1790	1775	1811	1782	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.01	174.00	3919.00	2265	20230607	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2240	-19.69	20230612	1725	4.29	20240411	0.20	N	032280	1000	162 억		120817	N	N	0	N	00	N
114	20240607	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-13	5	-0.72	54358098	30158	54.45	1818	1818	1789	2360	1273	1818	1802.44	0.75	0	-487	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	293	10.37	0.46	12	0.19	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230607	1725	4.64	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
115	20240607	150354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	-10	5	-0.55	47173318	26178	47.26	1818	1818	1789	2360	1273	1818	1802.02	0.75	0	-445	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	293	10.39	0.46	12	0.16	174.00	3919.00	2265	20230607	-20.18	1725	20240411	4.81	2115	-14.52	20240115	1725	4.81	20240411	2265	-20.18	20230607	1725	4.81	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
116	20240607	140351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	-18	5	-0.99	40360933	22391	40.43	1818	1818	1789	2360	1273	1818	1802.55	0.75	0	-450	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	292	10.34	0.46	12	0.14	174.00	3919.00	2265	20230607	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230607	1725	4.35	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
117	20240607	130352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	-16	5	-0.88	33077811	18332	33.10	1818	1818	1789	2360	1273	1818	1804.38	0.75	0	-450	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	292	10.36	0.46	12	0.11	174.00	3919.00	2265	20230607	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230607	1725	4.46	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
118	20240607	120351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-13	5	-0.72	27763237	15370	27.75	1818	1818	1789	2360	1273	1818	1806.33	0.75	0	-269	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	293	10.37	0.46	12	0.09	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230607	1725	4.64	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
119	20240607	110351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	-9	5	-0.50	18651498	10298	18.59	1818	1818	1799	2360	1273	1818	1811.18	0.75	0	-450	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	293	10.40	0.46	12	0.06	174.00	3919.00	2265	20230607	-20.13	1725	20240411	4.87	2115	-14.47	20240115	1725	4.87	20240411	2265	-20.13	20230607	1725	4.87	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
120	20240607	100350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	-9	5	-0.50	14264398	7862	14.19	1818	1818	1804	2360	1273	1818	1814.35	0.75	0	-450	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	293	10.40	0.46	12	0.05	174.00	3919.00	2265	20230607	-20.13	1725	20240411	4.87	2115	-14.47	20240115	1725	4.87	20240411	2265	-20.13	20230607	1725	4.87	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
121	20240607	090348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1818	0	3	0.00	5461272	3004	5.42	1818	1818	1818	2360	1273	1818	1818.00	0.75	0	-450	1840	1829	1814	1803	1788	1821	1795	162	542	1000	1300	1	1	16213590	295	10.45	0.46	12	0.02	174.00	3919.00	2265	20230607	-19.74	1725	20240411	5.39	2115	-14.04	20240115	1725	5.39	20240411	2265	-19.74	20230607	1725	5.39	20240411	0.20	N	032280	1000	162 억		121304	N	N	0	N	00	N
122	20240605	160348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1818	-8	5	-0.44	100169031	55385	73.16	1819	1825	1799	2370	1279	1826	1808.59	0.75	0	-853	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	295	10.45	0.46	12	0.34	174.00	3919.00	2265	20230607	-19.74	1725	20240411	5.39	2115	-14.04	20240115	1725	5.39	20240411	2265	-19.74	20230607	1725	5.39	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
123	20240605	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1816	-10	5	-0.55	74054478	40942	54.08	1819	1825	1800	2370	1279	1826	1808.77	0.75	0	-131	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	294	10.44	0.46	12	0.25	174.00	3919.00	2265	20230607	-19.82	1725	20240411	5.28	2115	-14.14	20240115	1725	5.28	20240411	2265	-19.82	20230607	1725	5.28	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
124	20240605	140347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1817	-9	5	-0.49	59462719	32855	43.40	1819	1825	1800	2370	1279	1826	1809.85	0.75	0	-1056	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	295	10.44	0.46	12	0.20	174.00	3919.00	2265	20230607	-19.78	1725	20240411	5.33	2115	-14.09	20240115	1725	5.33	20240411	2265	-19.78	20230607	1725	5.33	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
125	20240605	130349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-21	5	-1.15	41272455	22779	30.09	1819	1825	1800	2370	1279	1826	1811.86	0.75	0	-1013	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	293	10.37	0.46	12	0.14	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230607	1725	4.64	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
126	20240605	120347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	-22	5	-1.20	31088739	17133	22.63	1819	1825	1800	2370	1279	1826	1814.55	0.75	0	-1018	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	292	10.37	0.46	12	0.11	174.00	3919.00	2265	20230607	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230607	1725	4.58	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
127	20240605	110349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-21	5	-1.15	29523198	16265	21.49	1819	1825	1800	2370	1279	1826	1815.14	0.75	0	-1018	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	293	10.37	0.46	12	0.10	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230607	1725	4.64	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
128	20240605	100349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1813	-13	5	-0.71	26751577	14731	19.46	1819	1825	1800	2370	1279	1826	1816.01	0.75	0	-1683	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	294	10.42	0.46	12	0.09	174.00	3919.00	2265	20230607	-19.96	1725	20240411	5.10	2115	-14.28	20240115	1725	5.10	20240411	2265	-19.96	20230607	1725	5.10	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
129	20240605	090348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1818	-8	5	-0.44	11825702	6502	8.59	1819	1822	1818	2370	1279	1826	1818.78	0.75	0	-584	1843	1834	1817	1808	1791	1839	1813	162	544	1000	1310	1	1	16213590	295	10.45	0.46	12	0.04	174.00	3919.00	2265	20230607	-19.74	1725	20240411	5.39	2115	-14.04	20240115	1725	5.39	20240411	2265	-19.74	20230607	1725	5.39	20240411	0.31	N	032280	1000	162 억		122157	N	N	0	N	00	N
130	20240604	160345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	18	2	1.00	136990638	75702	64.95	1805	1826	1800	2350	1266	1808	1809.60	0.75	0	256	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	296	10.49	0.47	12	0.47	174.00	3919.00	2265	20230607	-19.38	1725	20240411	5.86	2115	-13.66	20240115	1725	5.86	20240411	2265	-19.38	20230607	1725	5.86	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
131	20240604	150346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1814	6	2	0.33	129658742	71677	61.50	1805	1825	1800	2350	1266	1808	1808.93	0.75	0	739	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	294	10.43	0.46	12	0.44	174.00	3919.00	2265	20230607	-19.91	1725	20240411	5.16	2115	-14.23	20240115	1725	5.16	20240411	2265	-19.91	20230607	1725	5.16	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
132	20240604	140347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1816	8	2	0.44	109943134	60752	52.13	1805	1825	1800	2350	1266	1808	1809.70	0.75	0	1209	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	294	10.44	0.46	12	0.37	174.00	3919.00	2265	20230607	-19.82	1725	20240411	5.28	2115	-14.14	20240115	1725	5.28	20240411	2265	-19.82	20230607	1725	5.28	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
133	20240604	130345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	2	2	0.11	84434682	46642	40.02	1805	1825	1800	2350	1266	1808	1810.27	0.75	0	1292	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	293	10.40	0.46	12	0.29	174.00	3919.00	2265	20230607	-20.09	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2265	-20.09	20230607	1725	4.93	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
134	20240604	120344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	4	2	0.22	82588975	45620	39.14	1805	1825	1800	2350	1266	1808	1810.37	0.75	0	1292	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	294	10.41	0.46	12	0.28	174.00	3919.00	2265	20230607	-20.00	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2265	-20.00	20230607	1725	5.04	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
135	20240604	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	7	2	0.39	52080200	28733	24.65	1805	1825	1800	2350	1266	1808	1812.56	0.75	0	-1548	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	294	10.43	0.46	12	0.18	174.00	3919.00	2265	20230607	-19.87	1725	20240411	5.22	2115	-14.18	20240115	1725	5.22	20240411	2265	-19.87	20230607	1725	5.22	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
136	20240604	100343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	14	2	0.77	35387496	19510	16.74	1805	1825	1803	2350	1266	1808	1813.81	0.75	0	-1602	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	295	10.47	0.46	12	0.12	174.00	3919.00	2265	20230607	-19.56	1725	20240411	5.62	2115	-13.85	20240115	1725	5.62	20240411	2265	-19.56	20230607	1725	5.62	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
137	20240604	090346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	-3	5	-0.17	8295048	4595	3.94	1805	1811	1805	2350	1266	1808	1805.23	0.75	0	-623	1862	1835	1801	1774	1740	1848	1787	162	542	1000	1300	1	1	16213590	293	10.37	0.46	12	0.03	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230607	1725	4.64	20240411	0.44	N	032280	1000	162 억		121471	N	N	0	N	00	N
138	20240603	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	24	2	1.35	209675423	116548	358.86	1771	1828	1767	2315	1249	1784	1799.06	0.72	0	4161	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	293	10.39	0.46	12	0.72	174.00	3919.00	2265	20230607	-20.18	1725	20240411	4.81	2115	-14.52	20240115	1725	4.81	20240411	2265	-20.18	20230607	1725	4.81	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
139	20240603	150342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	26	2	1.46	205585061	114284	351.89	1771	1828	1767	2315	1249	1784	1798.90	0.72	0	4224	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	293	10.40	0.46	12	0.70	174.00	3919.00	2265	20230607	-20.09	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2265	-20.09	20230607	1725	4.93	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
140	20240603	140342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1805	21	2	1.18	189657101	105434	324.64	1771	1828	1767	2315	1249	1784	1798.83	0.72	0	4130	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	293	10.37	0.46	12	0.65	174.00	3919.00	2265	20230607	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230607	1725	4.64	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
141	20240603	130342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1790	6	2	0.34	174769087	97160	299.17	1771	1828	1767	2315	1249	1784	1798.78	0.72	0	4286	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	290	10.29	0.46	12	0.60	174.00	3919.00	2265	20230607	-20.97	1725	20240411	3.77	2115	-15.37	20240115	1725	3.77	20240411	2265	-20.97	20230607	1725	3.77	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
142	20240603	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	31	2	1.74	113393133	63217	194.65	1771	1828	1767	2315	1249	1784	1793.72	0.72	0	1849	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	294	10.43	0.46	12	0.39	174.00	3919.00	2265	20230607	-19.87	1725	20240411	5.22	2115	-14.18	20240115	1725	5.22	20240411	2265	-19.87	20230607	1725	5.22	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
143	20240603	110340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	28	2	1.57	84806327	47392	145.92	1771	1813	1767	2315	1249	1784	1789.47	0.72	0	1060	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	294	10.41	0.46	12	0.29	174.00	3919.00	2265	20230607	-20.00	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2265	-20.00	20230607	1725	5.04	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
144	20240603	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1783	-1	5	-0.06	19577272	11051	34.03	1771	1784	1767	2315	1249	1784	1771.48	0.72	0	289	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	289	10.25	0.45	12	0.07	174.00	3919.00	2265	20230607	-21.28	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2265	-21.28	20230607	1725	3.36	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N
145	20240603	090338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1775	-9	5	-0.50	5299564	2992	9.21	1771	1775	1771	2315	1249	1784	1771.00	0.72	0	8	1804	1794	1776	1766	1748	1799	1771	162	531	1000	1280	1	1	16213590	288	10.20	0.45	12	0.02	174.00	3919.00	2265	20230607	-21.63	1725	20240411	2.90	2115	-16.08	20240115	1725	2.90	20240411	2265	-21.63	20230607	1725	2.90	20240411	0.55	N	032280	1000	162 억		117159	N	N	0	N	00	N