KissMeData/032280/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1820	-24	5	-1.30	99284962	54300	139.55	1836	1844	1807	2395	1291	1844	1828.47	0.93	-2883	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	295	23.95	0.48	12	0.33	76.00	3762.00	2265	20230522	-19.65	1710	20221013	6.43	2265	-19.65	20230522	1801	1.05	20230818	2265	-19.65	20230522	1710	6.43	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
3	20230927	150407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1831	-13	5	-0.70	89467300	48917	125.72	1836	1844	1807	2395	1291	1844	1828.96	0.93	-2846	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	297	24.09	0.49	12	0.30	76.00	3762.00	2265	20230522	-19.16	1710	20221013	7.08	2265	-19.16	20230522	1801	1.67	20230818	2265	-19.16	20230522	1710	7.08	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
4	20230927	140407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1822	-22	5	-1.19	71492950	39053	100.36	1836	1844	1807	2395	1291	1844	1830.66	0.93	-1042	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	295	23.97	0.48	12	0.24	76.00	3762.00	2265	20230522	-19.56	1710	20221013	6.55	2265	-19.56	20230522	1801	1.17	20230818	2265	-19.56	20230522	1710	6.55	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
5	20230927	130404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1827	-17	5	-0.92	53078375	28908	74.29	1836	1844	1826	2395	1291	1844	1836.11	0.93	-1703	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	296	24.04	0.49	12	0.18	76.00	3762.00	2265	20230522	-19.34	1710	20221013	6.84	2265	-19.34	20230522	1801	1.44	20230818	2265	-19.34	20230522	1710	6.84	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
6	20230927	120402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1831	-13	5	-0.70	50002803	27228	69.98	1836	1844	1826	2395	1291	1844	1836.45	0.93	-1329	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	297	24.09	0.49	12	0.17	76.00	3762.00	2265	20230522	-19.16	1710	20221013	7.08	2265	-19.16	20230522	1801	1.67	20230818	2265	-19.16	20230522	1710	7.08	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
7	20230927	110406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-7	5	-0.38	35712521	19423	49.92	1836	1844	1826	2395	1291	1844	1838.67	0.93	-1184	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	298	24.17	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.90	1710	20221013	7.43	2265	-18.90	20230522	1801	2.00	20230818	2265	-18.90	20230522	1710	7.43	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
8	20230927	100403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-1	5	-0.05	31875485	17333	44.55	1836	1844	1826	2395	1291	1844	1839.01	0.93	-1107	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	299	24.25	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.63	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2265	-18.63	20230522	1710	7.78	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
9	20230927	090410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1836	-8	5	-0.43	8787767	4788	12.31	1836	1836	1826	2395	1291	1844	1835.37	0.93	-54	1876	1859	1836	1819	1796	1848	1808	162	551	1000	1290	1	1	16213590	298	24.16	0.49	12	0.03	76.00	3762.00	2265	20230522	-18.94	1710	20221013	7.37	2265	-18.94	20230522	1801	1.94	20230818	2265	-18.94	20230522	1710	7.37	20221013	0.53	N	032280	1000	162 억	150575	N	N	N	N
10	20230926	160403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1844	-1	5	-0.05	71222810	38901	97.27	1845	1853	1813	2395	1292	1845	1830.87	0.95	-3536	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	299	24.26	0.49	12	0.24	76.00	3762.00	2265	20230522	-18.59	1710	20221013	7.84	2265	-18.59	20230522	1801	2.39	20230818	2265	-18.59	20230522	1710	7.84	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
11	20230926	150405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1832	-13	5	-0.70	68758990	37558	93.91	1845	1853	1813	2395	1292	1845	1830.74	0.95	-3440	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	297	24.11	0.49	12	0.23	76.00	3762.00	2265	20230522	-19.12	1710	20221013	7.13	2265	-19.12	20230522	1801	1.72	20230818	2265	-19.12	20230522	1710	7.13	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
12	20230926	140400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1833	-12	5	-0.65	58307942	31866	79.68	1845	1853	1813	2395	1292	1845	1829.79	0.95	-2399	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	297	24.12	0.49	12	0.20	76.00	3762.00	2265	20230522	-19.07	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2265	-19.07	20230522	1710	7.19	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
13	20230926	130401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1833	-12	5	-0.65	50196232	27429	68.59	1845	1853	1813	2395	1292	1845	1830.04	0.95	-1883	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	297	24.12	0.49	12	0.17	76.00	3762.00	2265	20230522	-19.07	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2265	-19.07	20230522	1710	7.19	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
14	20230926	120403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1819	-26	5	-1.41	41797726	22822	57.07	1845	1853	1813	2395	1292	1845	1831.47	0.95	-1142	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	295	23.93	0.48	12	0.14	76.00	3762.00	2265	20230522	-19.69	1710	20221013	6.37	2265	-19.69	20230522	1801	1.00	20230818	2265	-19.69	20230522	1710	6.37	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
15	20230926	110403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1830	-15	5	-0.81	37229070	20323	50.82	1845	1853	1813	2395	1292	1845	1831.87	0.95	-1046	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	297	24.08	0.49	12	0.13	76.00	3762.00	2265	20230522	-19.21	1710	20221013	7.02	2265	-19.21	20230522	1801	1.61	20230818	2265	-19.21	20230522	1710	7.02	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
16	20230926	100401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1842	-3	5	-0.16	21273225	11586	28.97	1845	1853	1817	2395	1292	1845	1836.11	0.95	-139	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	299	24.24	0.49	12	0.07	76.00	3762.00	2265	20230522	-18.68	1710	20221013	7.72	2265	-18.68	20230522	1801	2.28	20230818	2265	-18.68	20230522	1710	7.72	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
17	20230926	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	0	3	0.00	5851690	3186	7.97	1845	1845	1825	2395	1292	1845	1836.69	0.95	886	1865	1855	1835	1825	1805	1860	1830	162	550	1000	1290	1	1	16213590	299	24.28	0.49	12	0.02	76.00	3762.00	2265	20230522	-18.54	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2265	-18.54	20230522	1710	7.89	20221013	0.53	N	032280	1000	162 억	153842	N	N	N	N
18	20230925	160402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	0	3	0.00	73086254	39992	138.33	1826	1845	1815	2395	1292	1845	1827.52	0.99	-6384	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	299	24.28	0.49	12	0.25	76.00	3762.00	2265	20230522	-18.54	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2265	-18.54	20230522	1710	7.89	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
19	20230925	150404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1833	-12	5	-0.65	68840482	37682	130.34	1826	1845	1815	2395	1292	1845	1826.88	0.99	-6384	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	297	24.12	0.49	12	0.23	76.00	3762.00	2265	20230522	-19.07	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2265	-19.07	20230522	1710	7.19	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
20	20230925	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1826	-19	5	-1.03	65888398	36065	124.75	1826	1845	1815	2395	1292	1845	1826.93	0.99	-5381	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	296	24.03	0.49	12	0.22	76.00	3762.00	2265	20230522	-19.38	1710	20221013	6.78	2265	-19.38	20230522	1801	1.39	20230818	2265	-19.38	20230522	1710	6.78	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
21	20230925	130358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-2	5	-0.11	60880378	33324	115.27	1826	1845	1815	2395	1292	1845	1826.92	0.99	-4328	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	299	24.25	0.49	12	0.21	76.00	3762.00	2265	20230522	-18.63	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2265	-18.63	20230522	1710	7.78	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
22	20230925	120403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1834	-11	5	-0.60	48047460	26331	91.08	1826	1842	1815	2395	1292	1845	1824.75	0.99	-3896	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	297	24.13	0.49	12	0.16	76.00	3762.00	2265	20230522	-19.03	1710	20221013	7.25	2265	-19.03	20230522	1801	1.83	20230818	2265	-19.03	20230522	1710	7.25	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
23	20230925	110358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1822	-23	5	-1.25	40991881	22474	77.74	1826	1830	1815	2395	1292	1845	1823.97	0.99	-3154	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	295	23.97	0.48	12	0.14	76.00	3762.00	2265	20230522	-19.56	1710	20221013	6.55	2265	-19.56	20230522	1801	1.17	20230818	2265	-19.56	20230522	1710	6.55	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
24	20230925	100401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1828	-17	5	-0.92	30717917	16835	58.23	1826	1830	1815	2395	1292	1845	1824.65	0.99	-2475	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	296	24.05	0.49	12	0.10	76.00	3762.00	2265	20230522	-19.29	1710	20221013	6.90	2265	-19.29	20230522	1801	1.50	20230818	2265	-19.29	20230522	1710	6.90	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
25	20230925	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1825	-20	5	-1.08	7816473	4282	14.81	1826	1826	1815	2395	1292	1845	1825.43	0.99	-355	1873	1859	1831	1817	1789	1866	1824	162	550	1000	1290	1	1	16213590	296	24.01	0.49	12	0.03	76.00	3762.00	2265	20230522	-19.43	1710	20221013	6.73	2265	-19.43	20230522	1801	1.33	20230818	2265	-19.43	20230522	1710	6.73	20221013	0.53	N	032280	1000	162 억	160118	N	N	N	N
26	20230922	160412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	-2	5	-0.11	52959730	28910	87.65	1827	1845	1803	2400	1293	1847	1831.88	1.00	-2210	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	299	24.28	0.49	12	0.18	76.00	3762.00	2265	20230522	-18.54	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2265	-18.54	20230522	1710	7.89	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
27	20230922	150409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1828	-19	5	-1.03	52157918	28473	86.33	1827	1844	1803	2400	1293	1847	1831.84	1.00	-2210	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	296	24.05	0.49	12	0.18	76.00	3762.00	2265	20230522	-19.29	1710	20221013	6.90	2265	-19.29	20230522	1801	1.50	20230818	2265	-19.29	20230522	1710	6.90	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
28	20230922	140410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1840	-7	5	-0.38	47559723	25969	78.73	1827	1844	1803	2400	1293	1847	1831.40	1.00	-1423	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	298	24.21	0.49	12	0.16	76.00	3762.00	2265	20230522	-18.76	1710	20221013	7.60	2265	-18.76	20230522	1801	2.17	20230818	2265	-18.76	20230522	1710	7.60	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
29	20230922	130348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1840	-7	5	-0.38	39708485	21703	65.80	1827	1844	1803	2400	1293	1847	1829.63	1.00	-1233	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	298	24.21	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.76	1710	20221013	7.60	2265	-18.76	20230522	1801	2.17	20230818	2265	-18.76	20230522	1710	7.60	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
30	20230922	120346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1842	-5	5	-0.27	33421682	18289	55.45	1827	1844	1803	2400	1293	1847	1827.42	1.00	-938	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	299	24.24	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.68	1710	20221013	7.72	2265	-18.68	20230522	1801	2.28	20230818	2265	-18.68	20230522	1710	7.72	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
31	20230922	110346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1834	-13	5	-0.70	30934537	16938	51.35	1827	1838	1803	2400	1293	1847	1826.34	1.00	-395	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	297	24.13	0.49	12	0.10	76.00	3762.00	2265	20230522	-19.03	1710	20221013	7.25	2265	-19.03	20230522	1801	1.83	20230818	2265	-19.03	20230522	1710	7.25	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
32	20230922	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1828	-19	5	-1.03	28038961	15357	46.56	1827	1835	1803	2400	1293	1847	1825.81	1.00	-156	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	296	24.05	0.49	12	0.09	76.00	3762.00	2265	20230522	-19.29	1710	20221013	6.90	2265	-19.29	20230522	1801	1.50	20230818	2265	-19.29	20230522	1710	6.90	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
33	20230922	090342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1813	-34	5	-1.84	3834209	2099	6.36	1827	1827	1812	2400	1293	1847	1826.68	1.00	0	1853	1850	1845	1842	1837	1851	1843	162	553	1000	1290	1	1	16213590	294	23.86	0.48	12	0.01	76.00	3762.00	2265	20230522	-19.96	1710	20221013	6.02	2265	-19.96	20230522	1801	0.67	20230818	2265	-19.96	20230522	1710	6.02	20221013	0.53	N	032280	1000	162 억	162330	N	N	N	N
34	20230921	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	0	3	0.00	60824729	32983	110.16	1847	1848	1840	2400	1293	1847	1844.12	1.03	-5615	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.30	0.49	12	0.20	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2265	-18.45	20230522	1710	8.01	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
35	20230921	150343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	0	3	0.00	54809725	29717	99.26	1847	1848	1840	2400	1293	1847	1844.39	1.03	-5522	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.30	0.49	12	0.18	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2265	-18.45	20230522	1710	8.01	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
36	20230921	140344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	0	3	0.00	47816749	25927	86.60	1847	1848	1840	2400	1293	1847	1844.28	1.03	-4026	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.30	0.49	12	0.16	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2265	-18.45	20230522	1710	8.01	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
37	20230921	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1844	-3	5	-0.16	45203064	24510	81.86	1847	1848	1840	2400	1293	1847	1844.27	1.03	-3882	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.26	0.49	12	0.15	76.00	3762.00	2265	20230522	-18.59	1710	20221013	7.84	2265	-18.59	20230522	1801	2.39	20230818	2265	-18.59	20230522	1710	7.84	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
38	20230921	120340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	0	3	0.00	42692497	23147	77.31	1847	1848	1840	2400	1293	1847	1844.41	1.03	-3447	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.30	0.49	12	0.14	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2265	-18.45	20230522	1710	8.01	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
39	20230921	110348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1848	1	2	0.05	37116294	20120	67.20	1847	1848	1840	2400	1293	1847	1844.75	1.03	-2713	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	300	24.32	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.41	1710	20221013	8.07	2265	-18.41	20230522	1801	2.61	20230818	2265	-18.41	20230522	1710	8.07	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
40	20230921	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	-1	5	-0.05	5755339	3121	10.42	1847	1847	1840	2400	1293	1847	1844.07	1.03	-1700	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.29	0.49	12	0.02	76.00	3762.00	2265	20230522	-18.50	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2265	-18.50	20230522	1710	7.95	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
41	20230921	090346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	0	3	0.00	3059913	1660	5.54	1847	1847	1840	2400	1293	1847	1843.32	1.03	-713	1861	1853	1847	1839	1833	1851	1837	162	553	1000	1290	1	1	16213590	299	24.30	0.49	12	0.01	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2265	-18.45	20230522	1710	8.01	20221013	0.53	N	032280	1000	162 억	167315	N	N	N	N
42	20230920	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	-8	5	-0.43	55279406	29930	187.39	1855	1855	1841	2410	1299	1855	1846.96	1.05	-3802	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.30	0.49	12	0.18	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2265	-18.45	20230522	1710	8.01	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
43	20230920	150337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-12	5	-0.65	54660661	29595	185.29	1855	1855	1841	2410	1299	1855	1846.96	1.05	-3685	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.25	0.49	12	0.18	76.00	3762.00	2265	20230522	-18.63	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2265	-18.63	20230522	1710	7.78	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
44	20230920	140341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1842	-13	5	-0.70	53444123	28935	181.16	1855	1855	1841	2410	1299	1855	1847.04	1.05	-3497	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.24	0.49	12	0.18	76.00	3762.00	2265	20230522	-18.68	1710	20221013	7.72	2265	-18.68	20230522	1801	2.28	20230818	2265	-18.68	20230522	1710	7.72	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
45	20230920	130339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-14	5	-0.75	49789125	26951	168.74	1855	1855	1841	2410	1299	1855	1847.39	1.05	-3491	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	298	24.22	0.49	12	0.17	76.00	3762.00	2265	20230522	-18.72	1710	20221013	7.66	2265	-18.72	20230522	1801	2.22	20230818	2265	-18.72	20230522	1710	7.66	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
46	20230920	120339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-12	5	-0.65	32168403	17384	108.84	1855	1855	1841	2410	1299	1855	1850.46	1.05	-2750	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.25	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.63	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2265	-18.63	20230522	1710	7.78	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
47	20230920	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	-9	5	-0.49	25793088	13929	87.21	1855	1855	1841	2410	1299	1855	1851.75	1.05	-1863	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.29	0.49	12	0.09	76.00	3762.00	2265	20230522	-18.50	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2265	-18.50	20230522	1710	7.95	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
48	20230920	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	-9	5	-0.49	24544644	13253	82.98	1855	1855	1841	2410	1299	1855	1852.01	1.05	-1863	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.29	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.50	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2265	-18.50	20230522	1710	7.95	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
49	20230920	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	-10	5	-0.54	11337326	6119	38.31	1855	1855	1845	2410	1299	1855	1852.81	1.05	-9	1877	1866	1859	1848	1841	1862	1844	162	555	1000	1290	1	1	16213590	299	24.28	0.49	12	0.04	76.00	3762.00	2265	20230522	-18.54	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2265	-18.54	20230522	1710	7.89	20221013	0.53	N	032280	1000	162 억	171026	N	N	N	N
50	20230919	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1855	-15	5	-0.80	29694401	15972	71.05	1870	1870	1852	2430	1309	1870	1859.15	1.07	-2967	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	301	24.41	0.49	12	0.10	76.00	3762.00	2265	20230522	-18.10	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2265	-18.10	20230522	1710	8.48	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
51	20230919	150336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1854	-16	5	-0.86	28913359	15551	69.17	1870	1870	1852	2430	1309	1870	1859.26	1.07	-2822	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	301	24.39	0.49	12	0.10	76.00	3762.00	2265	20230522	-18.15	1710	20221013	8.42	2265	-18.15	20230522	1801	2.94	20230818	2265	-18.15	20230522	1710	8.42	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
52	20230919	140334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1854	-16	5	-0.86	19448922	10450	46.48	1870	1870	1852	2430	1309	1870	1861.14	1.07	-1885	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	301	24.39	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.15	1710	20221013	8.42	2265	-18.15	20230522	1801	2.94	20230818	2265	-18.15	20230522	1710	8.42	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
53	20230919	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1854	-16	5	-0.86	18350458	9858	43.85	1870	1870	1852	2430	1309	1870	1861.48	1.07	-1705	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	301	24.39	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.15	1710	20221013	8.42	2265	-18.15	20230522	1801	2.94	20230818	2265	-18.15	20230522	1710	8.42	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
54	20230919	120343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1853	-17	5	-0.91	16603015	8916	39.66	1870	1870	1852	2430	1309	1870	1862.16	1.07	-1704	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	300	24.38	0.49	12	0.05	76.00	3762.00	2265	20230522	-18.19	1710	20221013	8.36	2265	-18.19	20230522	1801	2.89	20230818	2265	-18.19	20230522	1710	8.36	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
55	20230919	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1856	-14	5	-0.75	13336898	7157	31.84	1870	1870	1856	2430	1309	1870	1863.48	1.07	-1316	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	301	24.42	0.49	12	0.04	76.00	3762.00	2265	20230522	-18.06	1710	20221013	8.54	2265	-18.06	20230522	1801	3.05	20230818	2265	-18.06	20230522	1710	8.54	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
56	20230919	100338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1856	-14	5	-0.75	12240957	6567	29.21	1870	1870	1856	2430	1309	1870	1864.01	1.07	-1134	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	301	24.42	0.49	12	0.04	76.00	3762.00	2265	20230522	-18.06	1710	20221013	8.54	2265	-18.06	20230522	1801	3.05	20230818	2265	-18.06	20230522	1710	8.54	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
57	20230919	090337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1861	-9	5	-0.48	6403057	3427	15.24	1870	1870	1861	2430	1309	1870	1868.41	1.07	-158	1892	1880	1870	1858	1848	1887	1865	162	560	1000	1300	1	1	16213590	302	24.49	0.49	12	0.02	76.00	3762.00	2265	20230522	-17.84	1710	20221013	8.83	2265	-17.84	20230522	1801	3.33	20230818	2265	-17.84	20230522	1710	8.83	20221013	0.53	N	032280	1000	162 억	173904	N	N	N	N
58	20230918	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1870	6	2	0.32	41967653	22481	99.18	1864	1882	1860	2420	1305	1864	1866.81	1.08	-1522	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	303	24.61	0.50	12	0.14	76.00	3762.00	2265	20230522	-17.44	1710	20221013	9.36	2265	-17.44	20230522	1801	3.83	20230818	2265	-17.44	20230522	1710	9.36	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
59	20230918	150336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1869	5	2	0.27	40935567	21929	96.74	1864	1882	1860	2420	1305	1864	1866.73	1.08	-1288	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	303	24.59	0.50	12	0.14	76.00	3762.00	2265	20230522	-17.48	1710	20221013	9.30	2265	-17.48	20230522	1801	3.78	20230818	2265	-17.48	20230522	1710	9.30	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
60	20230918	140344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1862	-2	5	-0.11	36670623	19640	86.64	1864	1882	1860	2420	1305	1864	1867.14	1.08	-1214	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	302	24.50	0.49	12	0.12	76.00	3762.00	2265	20230522	-17.79	1710	20221013	8.89	2265	-17.79	20230522	1801	3.39	20230818	2265	-17.79	20230522	1710	8.89	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
61	20230918	130336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1867	3	2	0.16	30702176	16439	72.52	1864	1882	1860	2420	1305	1864	1867.64	1.08	-1044	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	303	24.57	0.50	12	0.10	76.00	3762.00	2265	20230522	-17.57	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2265	-17.57	20230522	1710	9.18	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
62	20230918	120339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1867	3	2	0.16	28735759	15385	67.87	1864	1882	1860	2420	1305	1864	1867.78	1.08	-968	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	303	24.57	0.50	12	0.09	76.00	3762.00	2265	20230522	-17.57	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2265	-17.57	20230522	1710	9.18	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
63	20230918	110340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1871	7	2	0.38	20650419	11054	48.76	1864	1882	1860	2420	1305	1864	1868.14	1.08	-1025	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	303	24.62	0.50	12	0.07	76.00	3762.00	2265	20230522	-17.40	1710	20221013	9.42	2265	-17.40	20230522	1801	3.89	20230818	2265	-17.40	20230522	1710	9.42	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
64	20230918	100334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1873	9	2	0.48	17311463	9269	40.89	1864	1882	1860	2420	1305	1864	1867.67	1.08	-611	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	304	24.64	0.50	12	0.06	76.00	3762.00	2265	20230522	-17.31	1710	20221013	9.53	2265	-17.31	20230522	1801	4.00	20230818	2265	-17.31	20230522	1710	9.53	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
65	20230918	090331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	0	3	0.00	3899076	2092	9.23	1864	1864	1860	2420	1305	1864	1863.80	1.08	-427	1881	1872	1859	1850	1837	1877	1855	162	556	1000	1300	1	1	16213590	302	24.53	0.50	12	0.01	76.00	3762.00	2265	20230522	-17.70	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2265	-17.70	20230522	1710	9.01	20221013	0.54	N	032280	1000	162 억	175068	N	N	N	N
66	20230915	160337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	12	2	0.65	42052466	22668	82.78	1852	1868	1846	2405	1297	1852	1855.15	1.09	-1788	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	302	24.53	0.50	12	0.14	76.00	3762.00	2295	20220916	-18.78	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2295	-18.78	20220916	1710	9.01	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
67	20230915	150337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1859	7	2	0.38	40430035	21796	79.59	1852	1868	1846	2405	1297	1852	1854.93	1.09	-1695	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	301	24.46	0.49	12	0.13	76.00	3762.00	2295	20220916	-19.00	1710	20221013	8.71	2265	-17.92	20230522	1801	3.22	20230818	2295	-19.00	20220916	1710	8.71	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
68	20230915	140335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1857	5	2	0.27	38583286	20800	75.96	1852	1868	1846	2405	1297	1852	1854.97	1.09	-1695	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	301	24.43	0.49	12	0.13	76.00	3762.00	2295	20220916	-19.08	1710	20221013	8.60	2265	-18.01	20230522	1801	3.11	20230818	2295	-19.08	20220916	1710	8.60	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
69	20230915	130334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1859	7	2	0.38	31430609	16952	61.90	1852	1868	1846	2405	1297	1852	1854.09	1.09	-1330	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	301	24.46	0.49	12	0.10	76.00	3762.00	2295	20220916	-19.00	1710	20221013	8.71	2265	-17.92	20230522	1801	3.22	20230818	2295	-19.00	20220916	1710	8.71	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
70	20230915	120337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1855	3	2	0.16	28136175	15177	55.42	1852	1868	1846	2405	1297	1852	1853.87	1.09	-1128	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	301	24.41	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.17	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2295	-19.17	20220916	1710	8.48	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
71	20230915	110337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1851	-1	5	-0.05	25598788	13807	50.42	1852	1868	1846	2405	1297	1852	1854.04	1.09	-736	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	300	24.36	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.35	1710	20221013	8.25	2265	-18.28	20230522	1801	2.78	20230818	2295	-19.35	20220916	1710	8.25	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
72	20230915	100339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1862	10	2	0.54	15614501	8418	30.74	1852	1868	1852	2405	1297	1852	1854.89	1.09	-197	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	302	24.50	0.49	12	0.05	76.00	3762.00	2295	20220916	-18.87	1710	20221013	8.89	2265	-17.79	20230522	1801	3.39	20230818	2295	-18.87	20220916	1710	8.89	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
73	20230915	090332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1855	3	2	0.16	6911679	3732	13.63	1852	1855	1852	2405	1297	1852	1852.00	1.09	1	1862	1856	1847	1841	1832	1860	1845	162	553	1000	1290	1	1	16213590	301	24.41	0.49	12	0.02	76.00	3762.00	2295	20220916	-19.17	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2295	-19.17	20220916	1710	8.48	20221013	0.53	N	032280	1000	162 억	176802	N	N	N	N
74	20230914	160335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1852	1	2	0.05	50549709	27343	163.87	1838	1853	1838	2405	1296	1851	1848.73	1.11	-2748	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	300	24.37	0.49	12	0.17	76.00	3762.00	2295	20220916	-19.30	1710	20221013	8.30	2265	-18.23	20230522	1801	2.83	20230818	2295	-19.30	20220916	1710	8.30	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
75	20230914	150330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1850	-1	5	-0.05	50026284	27060	162.17	1838	1853	1838	2405	1296	1851	1848.72	1.11	-2708	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	300	24.34	0.49	12	0.17	76.00	3762.00	2295	20220916	-19.39	1710	20221013	8.19	2265	-18.32	20230522	1801	2.72	20230818	2295	-19.39	20220916	1710	8.19	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
76	20230914	140330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-8	5	-0.43	48453722	26208	157.07	1838	1853	1838	2405	1296	1851	1848.81	1.11	-2467	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	299	24.25	0.49	12	0.16	76.00	3762.00	2295	20220916	-19.69	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2295	-19.69	20220916	1710	7.78	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
77	20230914	130328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1853	2	2	0.11	46020516	24893	149.18	1838	1853	1838	2405	1296	1851	1848.73	1.11	-2366	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	300	24.38	0.49	12	0.15	76.00	3762.00	2295	20220916	-19.26	1710	20221013	8.36	2265	-18.19	20230522	1801	2.89	20230818	2295	-19.26	20220916	1710	8.36	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
78	20230914	120335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1851	0	3	0.00	41630482	22521	134.97	1838	1853	1838	2405	1296	1851	1848.52	1.11	-1719	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	300	24.36	0.49	12	0.14	76.00	3762.00	2295	20220916	-19.35	1710	20221013	8.25	2265	-18.28	20230522	1801	2.78	20230818	2295	-19.35	20220916	1710	8.25	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
79	20230914	110332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1851	0	3	0.00	33522434	18141	108.72	1838	1851	1838	2405	1296	1851	1847.88	1.11	-1587	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	300	24.36	0.49	12	0.11	76.00	3762.00	2295	20220916	-19.35	1710	20221013	8.25	2265	-18.28	20230522	1801	2.78	20230818	2295	-19.35	20220916	1710	8.25	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
80	20230914	100327	57	100.00	KOSDAQ	운송	N	N	N	N	N	1840	-11	5	-0.59	8261347	4487	26.89	1838	1848	1838	2405	1296	1851	1841.17	1.11	-644	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	298	24.21	0.49	12	0.03	76.00	3762.00	2295	20220916	-19.83	1710	20221013	7.60	2265	-18.76	20230522	1801	2.17	20230818	2295	-19.83	20220916	1710	7.60	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
81	20230914	090333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	-6	5	-0.32	3688880	2007	12.03	1838	1845	1838	2405	1296	1851	1838.01	1.11	-1	1861	1855	1853	1847	1845	1855	1847	162	554	1000	1290	1	1	16213590	299	24.28	0.49	12	0.01	76.00	3762.00	2295	20220916	-19.61	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2295	-19.61	20220916	1710	7.89	20221013	0.54	N	032280	1000	162 억	179551	N	N	N	N
82	20230913	160335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1851	-16	5	-0.86	30916795	16666	65.11	1858	1859	1851	2425	1307	1867	1855.08	1.13	-2983	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	300	24.36	0.49	12	0.10	76.00	3762.00	2295	20220916	-19.35	1710	20221013	8.25	2265	-18.28	20230522	1801	2.78	20230818	2295	-19.35	20220916	1710	8.25	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
83	20230913	150330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1852	-15	5	-0.80	27274567	14699	57.42	1858	1859	1852	2425	1307	1867	1855.54	1.13	-2701	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	300	24.37	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.30	1710	20221013	8.30	2265	-18.23	20230522	1801	2.83	20230818	2295	-19.30	20220916	1710	8.30	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
84	20230913	140333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1857	-10	5	-0.54	18970126	10218	39.92	1858	1859	1853	2425	1307	1867	1856.54	1.13	-2313	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	301	24.43	0.49	12	0.06	76.00	3762.00	2295	20220916	-19.08	1710	20221013	8.60	2265	-18.01	20230522	1801	3.11	20230818	2295	-19.08	20220916	1710	8.60	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
85	20230913	130325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1855	-12	5	-0.64	18078080	9737	38.04	1858	1859	1853	2425	1307	1867	1856.64	1.13	-2311	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	301	24.41	0.49	12	0.06	76.00	3762.00	2295	20220916	-19.17	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2295	-19.17	20220916	1710	8.48	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
86	20230913	120334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1858	-9	5	-0.48	18001999	9696	37.88	1858	1859	1853	2425	1307	1867	1856.64	1.13	-2297	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	301	24.45	0.49	12	0.06	76.00	3762.00	2295	20220916	-19.04	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2295	-19.04	20220916	1710	8.65	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
87	20230913	110330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1859	-8	5	-0.43	16872983	9087	35.50	1858	1859	1853	2425	1307	1867	1856.83	1.13	-2189	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	301	24.46	0.49	12	0.06	76.00	3762.00	2295	20220916	-19.00	1710	20221013	8.71	2265	-17.92	20230522	1801	3.22	20230818	2295	-19.00	20220916	1710	8.71	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
88	20230913	100329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1854	-13	5	-0.70	15060518	8110	31.68	1858	1859	1853	2425	1307	1867	1857.03	1.13	-1518	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	301	24.39	0.49	12	0.05	76.00	3762.00	2295	20220916	-19.22	1710	20221013	8.42	2265	-18.15	20230522	1801	2.94	20230818	2295	-19.22	20220916	1710	8.42	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
89	20230913	090326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1858	-9	5	-0.48	6241022	3359	13.12	1858	1858	1858	2425	1307	1867	1858.00	1.13	-590	1875	1871	1863	1859	1851	1873	1861	162	558	1000	1300	1	1	16213590	301	24.45	0.49	12	0.02	76.00	3762.00	2295	20220916	-19.04	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2295	-19.04	20220916	1710	8.65	20221013	0.54	N	032280	1000	162 억	182530	N	N	N	N
90	20230912	160324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1867	6	2	0.32	47618339	25597	109.45	1861	1867	1855	2415	1303	1861	1860.31	1.15	-4137	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	303	24.57	0.50	12	0.16	76.00	3762.00	2295	20220916	-18.65	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2295	-18.65	20220916	1710	9.18	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
91	20230912	150329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	3	2	0.16	45147881	24269	103.77	1861	1867	1855	2415	1303	1861	1860.31	1.15	-4124	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.53	0.50	12	0.15	76.00	3762.00	2295	20220916	-18.78	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2295	-18.78	20220916	1710	9.01	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
92	20230912	140329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1862	1	2	0.05	38657959	20779	88.85	1861	1867	1855	2415	1303	1861	1860.43	1.15	-3882	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.50	0.49	12	0.13	76.00	3762.00	2295	20220916	-18.87	1710	20221013	8.89	2265	-17.79	20230522	1801	3.39	20230818	2295	-18.87	20220916	1710	8.89	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
93	20230912	130326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1865	4	2	0.21	37433483	20120	86.03	1861	1867	1855	2415	1303	1861	1860.51	1.15	-3880	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.54	0.50	12	0.12	76.00	3762.00	2295	20220916	-18.74	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2295	-18.74	20220916	1710	9.06	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
94	20230912	120320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1862	1	2	0.05	34962376	18793	80.36	1861	1867	1855	2415	1303	1861	1860.39	1.15	-2697	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.50	0.49	12	0.12	76.00	3762.00	2295	20220916	-18.87	1710	20221013	8.89	2265	-17.79	20230522	1801	3.39	20230818	2295	-18.87	20220916	1710	8.89	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
95	20230912	110325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1865	4	2	0.21	33220396	17856	76.35	1861	1867	1855	2415	1303	1861	1860.46	1.15	-2672	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.54	0.50	12	0.11	76.00	3762.00	2295	20220916	-18.74	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2295	-18.74	20220916	1710	9.06	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
96	20230912	100325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1863	2	2	0.11	28795828	15483	66.20	1861	1863	1855	2415	1303	1861	1859.84	1.15	-2049	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.51	0.50	12	0.10	76.00	3762.00	2295	20220916	-18.82	1710	20221013	8.95	2265	-17.75	20230522	1801	3.44	20230818	2295	-18.82	20220916	1710	8.95	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
97	20230912	090329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1861	0	3	0.00	12532973	6735	28.80	1861	1861	1859	2415	1303	1861	1860.87	1.15	-496	1887	1874	1861	1848	1835	1880	1854	162	554	1000	1300	1	1	16213590	302	24.49	0.49	12	0.04	76.00	3762.00	2295	20220916	-18.91	1710	20221013	8.83	2265	-17.84	20230522	1801	3.33	20230818	2295	-18.91	20220916	1710	8.83	20221013	0.54	N	032280	1000	162 억	186430	N	N	N	N
98	20230911	160321	57	100.00	KOSDAQ	운송	N	N	N	N	N	1861	13	2	0.70	43389203	23379	96.57	1848	1874	1848	2400	1294	1848	1856.03	1.15	209	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	302	24.49	0.49	12	0.14	76.00	3762.00	2295	20220916	-18.91	1710	20221013	8.83	2265	-17.84	20230522	1801	3.33	20230818	2295	-18.91	20220916	1710	8.83	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
99	20230911	150328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1850	2	2	0.11	42246891	22764	94.03	1848	1874	1848	2400	1294	1848	1855.99	1.15	202	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	300	24.34	0.49	12	0.14	76.00	3762.00	2295	20220916	-19.39	1710	20221013	8.19	2265	-18.32	20230522	1801	2.72	20230818	2295	-19.39	20220916	1710	8.19	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
100	20230911	140330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1852	4	2	0.22	40455224	21796	90.03	1848	1874	1848	2400	1294	1848	1856.22	1.15	228	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	300	24.37	0.49	12	0.13	76.00	3762.00	2295	20220916	-19.30	1710	20221013	8.30	2265	-18.23	20230522	1801	2.83	20230818	2295	-19.30	20220916	1710	8.30	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
101	20230911	130323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1866	18	2	0.97	35356549	19047	78.67	1848	1874	1848	2400	1294	1848	1856.43	1.15	339	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	303	24.55	0.50	12	0.12	76.00	3762.00	2295	20220916	-18.69	1710	20221013	9.12	2265	-17.62	20230522	1801	3.61	20230818	2295	-18.69	20220916	1710	9.12	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
102	20230911	120325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1867	19	2	1.03	32863747	17712	73.16	1848	1874	1848	2400	1294	1848	1855.60	1.15	406	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	303	24.57	0.50	12	0.11	76.00	3762.00	2295	20220916	-18.65	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2295	-18.65	20220916	1710	9.18	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
103	20230911	110319	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	16	2	0.87	28025916	15120	62.45	1848	1874	1848	2400	1294	1848	1853.70	1.15	714	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	302	24.53	0.50	12	0.09	76.00	3762.00	2295	20220916	-18.78	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2295	-18.78	20220916	1710	9.01	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
104	20230911	100321	57	100.00	KOSDAQ	운송	N	N	N	N	N	1853	5	2	0.27	23968623	12936	53.43	1848	1874	1848	2400	1294	1848	1853.00	1.15	731	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	300	24.38	0.49	12	0.08	76.00	3762.00	2295	20220916	-19.26	1710	20221013	8.36	2265	-18.19	20230522	1801	2.89	20230818	2295	-19.26	20220916	1710	8.36	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
105	20230911	090320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1848	0	3	0.00	6021392	3258	13.46	1848	1856	1848	2400	1294	1848	1848.21	1.15	-28	1859	1853	1845	1839	1831	1856	1842	162	552	1000	1290	1	1	16213590	300	24.32	0.49	12	0.02	76.00	3762.00	2295	20220916	-19.48	1710	20221013	8.07	2265	-18.41	20230522	1801	2.61	20230818	2295	-19.48	20220916	1710	8.07	20221013	0.56	N	032280	1000	162 억	186193	N	N	N	N
106	20230908	160324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1848	-3	5	-0.16	44651449	24210	94.75	1845	1851	1837	2405	1296	1851	1844.34	1.17	-4206	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	300	24.32	0.49	12	0.15	76.00	3762.00	2295	20220916	-19.48	1710	20221013	8.07	2265	-18.41	20230522	1801	2.61	20230818	2295	-19.48	20220916	1710	8.07	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
107	20230908	150325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	-4	5	-0.22	34098377	18496	72.39	1845	1851	1837	2405	1296	1851	1843.55	1.17	-3273	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	299	24.30	0.49	12	0.11	76.00	3762.00	2295	20220916	-19.52	1710	20221013	8.01	2265	-18.45	20230522	1801	2.55	20230818	2295	-19.52	20220916	1710	8.01	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
108	20230908	140322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	-5	5	-0.27	31482575	17078	66.84	1845	1851	1837	2405	1296	1851	1843.46	1.17	-2741	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	299	24.29	0.49	12	0.11	76.00	3762.00	2295	20220916	-19.56	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2295	-19.56	20220916	1710	7.95	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
109	20230908	130326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1848	-3	5	-0.16	28370607	15387	60.22	1845	1851	1837	2405	1296	1851	1843.80	1.17	-2433	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	300	24.32	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.48	1710	20221013	8.07	2265	-18.41	20230522	1801	2.61	20230818	2295	-19.48	20220916	1710	8.07	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
110	20230908	120332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-14	5	-0.76	27537549	14936	58.45	1845	1851	1837	2405	1296	1851	1843.70	1.17	-2124	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	298	24.17	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.96	1710	20221013	7.43	2265	-18.90	20230522	1801	2.00	20230818	2295	-19.96	20220916	1710	7.43	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
111	20230908	110327	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	-5	5	-0.27	21116221	11455	44.83	1845	1851	1837	2405	1296	1851	1843.41	1.17	-1791	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	299	24.29	0.49	12	0.07	76.00	3762.00	2295	20220916	-19.56	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2295	-19.56	20220916	1710	7.95	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
112	20230908	100324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-8	5	-0.43	15636659	8481	33.19	1845	1851	1837	2405	1296	1851	1843.73	1.17	-604	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	299	24.25	0.49	12	0.05	76.00	3762.00	2295	20220916	-19.69	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2295	-19.69	20220916	1710	7.78	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
113	20230908	090330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-14	5	-0.76	9716294	5272	20.63	1845	1845	1837	2405	1296	1851	1843.00	1.17	1	1869	1859	1855	1845	1841	1858	1844	162	554	1000	1290	1	1	16213590	298	24.17	0.49	12	0.03	76.00	3762.00	2295	20220916	-19.96	1710	20221013	7.43	2265	-18.90	20230522	1801	2.00	20230818	2295	-19.96	20220916	1710	7.43	20221013	0.55	N	032280	1000	162 억	190150	N	N	N	N
114	20230907	160324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1851	-14	5	-0.75	47438328	25522	84.37	1863	1865	1851	2420	1306	1865	1858.72	1.20	-4463	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	300	24.36	0.49	12	0.16	76.00	3762.00	2295	20220916	-19.35	1710	20221013	8.25	2265	-18.28	20230522	1801	2.78	20230818	2295	-19.35	20220916	1710	8.25	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
115	20230907	150324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1857	-8	5	-0.43	46504767	25018	82.71	1863	1865	1851	2420	1306	1865	1858.85	1.20	-4455	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	301	24.43	0.49	12	0.15	76.00	3762.00	2295	20220916	-19.08	1710	20221013	8.60	2265	-18.01	20230522	1801	3.11	20230818	2295	-19.08	20220916	1710	8.60	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
116	20230907	140323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1857	-8	5	-0.43	44090855	23717	78.41	1863	1865	1851	2420	1306	1865	1859.04	1.20	-4455	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	301	24.43	0.49	12	0.15	76.00	3762.00	2295	20220916	-19.08	1710	20221013	8.60	2265	-18.01	20230522	1801	3.11	20230818	2295	-19.08	20220916	1710	8.60	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
117	20230907	130324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1855	-10	5	-0.54	35417913	19040	62.94	1863	1865	1854	2420	1306	1865	1860.18	1.20	-2122	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	301	24.41	0.49	12	0.12	76.00	3762.00	2295	20220916	-19.17	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2295	-19.17	20220916	1710	8.48	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
118	20230907	120326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1856	-9	5	-0.48	26446043	14205	46.96	1863	1865	1856	2420	1306	1865	1861.74	1.20	-1430	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	301	24.42	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.13	1710	20221013	8.54	2265	-18.06	20230522	1801	3.05	20230818	2295	-19.13	20220916	1710	8.54	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
119	20230907	110325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1858	-7	5	-0.38	22294733	11969	39.57	1863	1865	1858	2420	1306	1865	1862.71	1.20	-1360	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	301	24.45	0.49	12	0.07	76.00	3762.00	2295	20220916	-19.04	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2295	-19.04	20220916	1710	8.65	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
120	20230907	100324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	-1	5	-0.05	10288410	5520	18.25	1863	1865	1860	2420	1306	1865	1863.84	1.20	-1108	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	302	24.53	0.50	12	0.03	76.00	3762.00	2295	20220916	-18.78	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2295	-18.78	20220916	1710	9.01	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
121	20230907	090328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1860	-5	5	-0.27	1615188	867	2.87	1863	1863	1860	2420	1306	1865	1862.96	1.20	-10	1892	1878	1857	1843	1822	1885	1850	162	555	1000	1300	1	1	16213590	302	24.47	0.49	12	0.01	76.00	3762.00	2295	20220916	-18.95	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2295	-18.95	20220916	1710	8.77	20221013	0.54	N	032280	1000	162 억	194614	N	N	N	N
122	20230906	160322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1865	20	2	1.08	52618696	28291	42.17	1836	1871	1836	2395	1292	1845	1859.91	1.22	-3988	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	302	24.54	0.50	12	0.17	76.00	3762.00	2295	20220916	-18.74	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2295	-18.74	20220916	1710	9.06	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
123	20230906	150322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1866	21	2	1.14	49797103	26773	39.91	1836	1871	1836	2395	1292	1845	1859.97	1.22	-4189	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	303	24.55	0.50	12	0.17	76.00	3762.00	2295	20220916	-18.69	1710	20221013	9.12	2265	-17.62	20230522	1801	3.61	20230818	2295	-18.69	20220916	1710	9.12	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
124	20230906	140324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	19	2	1.03	40342760	21696	32.34	1836	1871	1836	2395	1292	1845	1859.46	1.22	-2821	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	302	24.53	0.50	12	0.13	76.00	3762.00	2295	20220916	-18.78	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2295	-18.78	20220916	1710	9.01	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
125	20230906	130323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1865	20	2	1.08	30651160	16501	24.60	1836	1871	1836	2395	1292	1845	1857.53	1.22	-2077	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	302	24.54	0.50	12	0.10	76.00	3762.00	2295	20220916	-18.74	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2295	-18.74	20220916	1710	9.06	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
126	20230906	120326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1867	22	2	1.19	27161590	14631	21.81	1836	1871	1836	2395	1292	1845	1856.44	1.22	-1755	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	303	24.57	0.50	12	0.09	76.00	3762.00	2295	20220916	-18.65	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2295	-18.65	20220916	1710	9.18	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
127	20230906	110325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1865	20	2	1.08	23192630	12505	18.64	1836	1871	1836	2395	1292	1845	1854.67	1.22	-1542	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	302	24.54	0.50	12	0.08	76.00	3762.00	2295	20220916	-18.74	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2295	-18.74	20220916	1710	9.06	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
128	20230906	100317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1856	11	2	0.60	17978593	9710	14.47	1836	1871	1836	2395	1292	1845	1851.55	1.22	-1143	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	301	24.42	0.49	12	0.06	76.00	3762.00	2295	20220916	-19.13	1710	20221013	8.54	2265	-18.06	20230522	1801	3.05	20230818	2295	-19.13	20220916	1710	8.54	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
129	20230906	090319	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	0	3	0.00	9033157	4909	7.32	1836	1845	1836	2395	1292	1845	1840.12	1.22	-79	1883	1863	1847	1827	1811	1874	1838	162	550	1000	1290	1	1	16213590	299	24.28	0.49	12	0.03	76.00	3762.00	2295	20220916	-19.61	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2295	-19.61	20220916	1710	7.89	20221013	0.55	N	032280	1000	162 억	198603	N	N	N	N
130	20230905	160319	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	6	2	0.33	123884899	67084	136.57	1839	1867	1831	2390	1288	1839	1846.71	1.25	-4687	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	299	24.28	0.49	12	0.41	76.00	3762.00	2295	20220916	-19.61	1710	20221013	7.89	2265	-18.54	20230522	1801	2.44	20230818	2295	-19.61	20220916	1710	7.89	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
131	20230905	150329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	7	2	0.38	123051058	66632	135.65	1839	1867	1831	2390	1288	1839	1846.73	1.25	-4638	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	299	24.29	0.49	12	0.41	76.00	3762.00	2295	20220916	-19.56	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2295	-19.56	20220916	1710	7.95	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
132	20230905	140322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	7	2	0.38	108627438	58803	119.71	1839	1867	1831	2390	1288	1839	1847.31	1.25	-4172	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	299	24.29	0.49	12	0.36	76.00	3762.00	2295	20220916	-19.56	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2295	-19.56	20220916	1710	7.95	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
133	20230905	130313	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	7	2	0.38	103547728	56049	114.10	1839	1867	1831	2390	1288	1839	1847.45	1.25	-4161	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	299	24.29	0.49	12	0.35	76.00	3762.00	2295	20220916	-19.56	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2295	-19.56	20220916	1710	7.95	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
134	20230905	120320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	7	2	0.38	95107690	51471	104.78	1839	1867	1831	2390	1288	1839	1847.79	1.25	-4117	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	299	24.29	0.49	12	0.32	76.00	3762.00	2295	20220916	-19.56	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2295	-19.56	20220916	1710	7.95	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
135	20230905	110320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1860	21	2	1.14	84054367	45500	92.63	1839	1867	1831	2390	1288	1839	1847.35	1.25	-4044	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	302	24.47	0.49	12	0.28	76.00	3762.00	2295	20220916	-18.95	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2295	-18.95	20220916	1710	8.77	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
136	20230905	100318	57	100.00	KOSDAQ	운송	N	N	N	N	N	1857	18	2	0.98	59451073	32241	65.63	1839	1857	1833	2390	1288	1839	1843.96	1.25	-2942	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	301	24.43	0.49	12	0.20	76.00	3762.00	2295	20220916	-19.08	1710	20221013	8.60	2265	-18.01	20230522	1801	3.11	20230818	2295	-19.08	20220916	1710	8.60	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
137	20230905	090313	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	4	2	0.22	26615097	14471	29.46	1839	1843	1839	2390	1288	1839	1839.20	1.25	-44	1864	1851	1842	1829	1820	1847	1825	162	551	1000	1280	1	1	16213590	299	24.25	0.49	12	0.09	76.00	3762.00	2295	20220916	-19.69	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2295	-19.69	20220916	1710	7.78	20221013	0.57	N	032280	1000	162 억	203291	N	N	N	N
138	20230904	160317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1839	-16	5	-0.86	90061710	48922	74.25	1854	1855	1833	2410	1299	1855	1840.91	1.27	-2750	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	298	24.20	0.49	12	0.30	76.00	3762.00	2295	20220916	-19.87	1710	20221013	7.54	2265	-18.81	20230522	1801	2.11	20230818	2295	-19.87	20220916	1710	7.54	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
139	20230904	150312	57	100.00	KOSDAQ	운송	N	N	N	N	N	1833	-22	5	-1.19	86585032	47028	71.38	1854	1855	1833	2410	1299	1855	1841.11	1.27	-2361	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	297	24.12	0.49	12	0.29	76.00	3762.00	2295	20220916	-20.13	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2295	-20.13	20220916	1710	7.19	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
140	20230904	140311	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-12	5	-0.65	72429644	39323	59.68	1854	1855	1836	2410	1299	1855	1841.89	1.27	-1660	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	299	24.25	0.49	12	0.24	76.00	3762.00	2295	20220916	-19.69	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2295	-19.69	20220916	1710	7.78	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
141	20230904	130315	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-12	5	-0.65	62118495	33723	51.18	1854	1855	1836	2410	1299	1855	1841.99	1.27	-1630	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	299	24.25	0.49	12	0.21	76.00	3762.00	2295	20220916	-19.69	1710	20221013	7.78	2265	-18.63	20230522	1801	2.33	20230818	2295	-19.69	20220916	1710	7.78	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
142	20230904	120311	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-14	5	-0.75	47007504	25516	38.73	1854	1855	1836	2410	1299	1855	1842.23	1.27	-1351	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	298	24.22	0.49	12	0.16	76.00	3762.00	2295	20220916	-19.78	1710	20221013	7.66	2265	-18.72	20230522	1801	2.22	20230818	2295	-19.78	20220916	1710	7.66	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
143	20230904	110307	57	100.00	KOSDAQ	운송	N	N	N	N	N	1839	-16	5	-0.86	33870397	18370	27.88	1854	1855	1836	2410	1299	1855	1843.73	1.27	-854	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	298	24.20	0.49	12	0.11	76.00	3762.00	2295	20220916	-19.87	1710	20221013	7.54	2265	-18.81	20230522	1801	2.11	20230818	2295	-19.87	20220916	1710	7.54	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
144	20230904	100306	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-14	5	-0.75	23202120	12572	19.08	1854	1855	1836	2410	1299	1855	1845.47	1.27	-384	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	298	24.22	0.49	12	0.08	76.00	3762.00	2295	20220916	-19.78	1710	20221013	7.66	2265	-18.72	20230522	1801	2.22	20230818	2295	-19.78	20220916	1710	7.66	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
145	20230904	090313	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-18	5	-0.97	8207211	4437	6.73	1854	1854	1837	2410	1299	1855	1849.61	1.27	-837	1893	1874	1862	1843	1831	1868	1837	162	555	1000	1290	1	1	16213590	298	24.17	0.49	12	0.03	76.00	3762.00	2295	20220916	-19.96	1710	20221013	7.43	2265	-18.90	20230522	1801	2.00	20230818	2295	-19.96	20220916	1710	7.43	20221013	0.57	N	032280	1000	162 억	206311	N	N	N	N
146	20230901	160308	57	100.00	KOSDAQ	운송	N	N	N	N	N	1855	-12	5	-0.64	122798865	65885	107.18	1867	1881	1850	2425	1307	1867	1863.84	1.29	-2987	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	301	24.41	0.49	12	0.41	76.00	3762.00	2335	20220831	-20.56	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2295	-19.17	20220916	1710	8.48	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
147	20230901	150313	57	100.00	KOSDAQ	운송	N	N	N	N	N	1856	-11	5	-0.59	120022242	64389	104.74	1867	1881	1850	2425	1307	1867	1864.02	1.29	-2959	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	301	24.42	0.49	12	0.40	76.00	3762.00	2335	20220831	-20.51	1710	20221013	8.54	2265	-18.06	20230522	1801	3.05	20230818	2295	-19.13	20220916	1710	8.54	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
148	20230901	140311	57	100.00	KOSDAQ	운송	N	N	N	N	N	1867	0	3	0.00	107000329	57413	93.39	1867	1881	1850	2425	1307	1867	1863.70	1.29	-2246	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	303	24.57	0.50	12	0.35	76.00	3762.00	2335	20220831	-20.04	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2295	-18.65	20220916	1710	9.18	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
149	20230901	130308	57	100.00	KOSDAQ	운송	N	N	N	N	N	1865	-2	5	-0.11	93464885	50144	81.57	1867	1881	1850	2425	1307	1867	1863.93	1.29	-1732	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	302	24.54	0.50	12	0.31	76.00	3762.00	2335	20220831	-20.13	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2295	-18.74	20220916	1710	9.06	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
150	20230901	120309	57	100.00	KOSDAQ	운송	N	N	N	N	N	1881	14	2	0.75	77107361	41356	67.27	1867	1881	1850	2425	1307	1867	1864.48	1.29	-2000	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	305	24.75	0.50	12	0.26	76.00	3762.00	2335	20220831	-19.44	1710	20221013	10.00	2265	-16.95	20230522	1801	4.44	20230818	2295	-18.04	20220916	1710	10.00	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
151	20230901	110309	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	-3	5	-0.16	61733191	33137	53.90	1867	1881	1850	2425	1307	1867	1862.97	1.29	-1633	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	302	24.53	0.50	12	0.20	76.00	3762.00	2335	20220831	-20.17	1710	20221013	9.01	2265	-17.70	20230522	1801	3.50	20230818	2295	-18.78	20220916	1710	9.01	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
152	20230901	100307	57	100.00	KOSDAQ	운송	N	N	N	N	N	1860	-7	5	-0.37	52755619	28309	46.05	1867	1881	1850	2425	1307	1867	1863.56	1.29	-1610	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	302	24.47	0.49	12	0.17	76.00	3762.00	2335	20220831	-20.34	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2295	-18.95	20220916	1710	8.77	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N
153	20230901	090304	57	100.00	KOSDAQ	운송	N	N	N	N	N	1858	-9	5	-0.48	19879918	10651	17.33	1867	1881	1858	2425	1307	1867	1866.48	1.29	-1077	1913	1890	1878	1855	1843	1884	1849	162	558	1000	1300	1	1	16213590	301	24.45	0.49	12	0.07	76.00	3762.00	2335	20220831	-20.43	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2295	-19.04	20220916	1710	8.65	20221013	0.55	N	032280	1000	162 억	209224	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History