KissMeData/032280/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 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	20240930	160414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1634	7	2	0.43	33099169	20178	144.22	1625	1675	1625	2115	1139	1627	1640.36	0.57	-2541	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	265	9.39	0.42	12	0.12	174.00	3919.00	2115	20240115	-22.74	1510	20240805	8.21	2115	-22.74	20240115	1510	8.21	20240805	2115	-22.74	20240115	1510	8.21	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
3	20240930	150420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1637	10	2	0.61	30970301	18877	134.92	1625	1675	1625	2115	1139	1627	1640.64	0.57	-2257	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	265	9.41	0.42	12	0.12	174.00	3919.00	2115	20240115	-22.60	1510	20240805	8.41	2115	-22.60	20240115	1510	8.41	20240805	2115	-22.60	20240115	1510	8.41	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
4	20240930	140418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1627	0	3	0.00	24250419	14753	105.45	1625	1675	1625	2115	1139	1627	1643.76	0.57	-1838	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	264	9.35	0.42	12	0.09	174.00	3919.00	2115	20240115	-23.07	1510	20240805	7.75	2115	-23.07	20240115	1510	7.75	20240805	2115	-23.07	20240115	1510	7.75	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
5	20240930	130418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1647	20	2	1.23	19659245	11937	85.32	1625	1675	1625	2115	1139	1627	1646.92	0.57	-1785	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	267	9.47	0.42	12	0.07	174.00	3919.00	2115	20240115	-22.13	1510	20240805	9.07	2115	-22.13	20240115	1510	9.07	20240805	2115	-22.13	20240115	1510	9.07	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
6	20240930	120416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1640	13	2	0.80	18292591	11106	79.38	1625	1675	1625	2115	1139	1627	1647.09	0.57	-1196	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	266	9.43	0.42	12	0.07	174.00	3919.00	2115	20240115	-22.46	1510	20240805	8.61	2115	-22.46	20240115	1510	8.61	20240805	2115	-22.46	20240115	1510	8.61	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
7	20240930	110415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1669	42	2	2.58	14096846	8543	61.06	1625	1675	1625	2115	1139	1627	1650.10	0.57	-814	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	271	9.59	0.43	12	0.05	174.00	3919.00	2115	20240115	-21.09	1510	20240805	10.53	2115	-21.09	20240115	1510	10.53	20240805	2115	-21.09	20240115	1510	10.53	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
8	20240930	100412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1642	15	2	0.92	1887775	1155	8.26	1625	1642	1625	2115	1139	1627	1634.44	0.57	-48	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	266	9.44	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.36	1510	20240805	8.74	2115	-22.36	20240115	1510	8.74	20240805	2115	-22.36	20240115	1510	8.74	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
9	20240930	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1634	7	2	0.43	203141	125	0.89	1625	1634	1625	2115	1139	1627	1625.13	0.57	7	1641	1634	1624	1617	1607	1637	1620	162	488	1000	1170	1	1	16213590	265	9.39	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.74	1510	20240805	8.21	2115	-22.74	20240115	1510	8.21	20240805	2115	-22.74	20240115	1510	8.21	20240805	0.04	N	032280	1000	162 억	92806	N	N	N	N
10	20240927	160414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1627	3	2	0.18	22670656	13991	104.48	1617	1631	1614	2110	1137	1624	1620.37	0.59	-3009	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	264	9.35	0.42	12	0.09	174.00	3919.00	2115	20240115	-23.07	1510	20240805	7.75	2115	-23.07	20240115	1510	7.75	20240805	2115	-23.07	20240115	1510	7.75	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
11	20240927	150418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1624	0	3	0.00	21820820	13468	100.58	1617	1631	1614	2110	1137	1624	1620.20	0.59	-3009	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	263	9.33	0.41	12	0.08	174.00	3919.00	2115	20240115	-23.22	1510	20240805	7.55	2115	-23.22	20240115	1510	7.55	20240805	2115	-23.22	20240115	1510	7.55	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
12	20240927	140419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1624	0	3	0.00	19190615	11846	88.46	1617	1631	1614	2110	1137	1624	1620.01	0.59	-2222	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	263	9.33	0.41	12	0.07	174.00	3919.00	2115	20240115	-23.22	1510	20240805	7.55	2115	-23.22	20240115	1510	7.55	20240805	2115	-23.22	20240115	1510	7.55	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
13	20240927	130417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1629	5	2	0.31	18191377	11230	83.86	1617	1631	1614	2110	1137	1624	1619.89	0.59	-1701	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	264	9.36	0.42	12	0.07	174.00	3919.00	2115	20240115	-22.98	1510	20240805	7.88	2115	-22.98	20240115	1510	7.88	20240805	2115	-22.98	20240115	1510	7.88	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
14	20240927	120415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1621	-3	5	-0.18	7927426	4902	36.61	1617	1631	1614	2110	1137	1624	1617.18	0.59	-1354	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	263	9.32	0.41	12	0.03	174.00	3919.00	2115	20240115	-23.36	1510	20240805	7.35	2115	-23.36	20240115	1510	7.35	20240805	2115	-23.36	20240115	1510	7.35	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
15	20240927	110417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1616	-8	5	-0.49	5780274	3573	26.68	1617	1631	1614	2110	1137	1624	1617.76	0.59	-914	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	262	9.29	0.41	12	0.02	174.00	3919.00	2115	20240115	-23.59	1510	20240805	7.02	2115	-23.59	20240115	1510	7.02	20240805	2115	-23.59	20240115	1510	7.02	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
16	20240927	100416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1623	-1	5	-0.06	4945121	3058	22.84	1617	1631	1614	2110	1137	1624	1617.11	0.59	-529	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	263	9.33	0.41	12	0.02	174.00	3919.00	2115	20240115	-23.26	1510	20240805	7.48	2115	-23.26	20240115	1510	7.48	20240805	2115	-23.26	20240115	1510	7.48	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
17	20240927	090415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1631	7	2	0.43	380009	235	1.75	1617	1631	1617	2110	1137	1624	1617.06	0.59	-32	1646	1634	1627	1615	1608	1633	1614	162	486	1000	1160	1	1	16213590	264	9.37	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.88	1510	20240805	8.01	2115	-22.88	20240115	1510	8.01	20240805	2115	-22.88	20240115	1510	8.01	20240805	0.04	N	032280	1000	162 억	95815	N	N	N	N
18	20240926	160410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1624	0	3	0.00	21649165	13317	95.99	1624	1639	1620	2110	1137	1624	1625.68	0.61	-2346	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	263	9.33	0.41	12	0.08	174.00	3919.00	2115	20240115	-23.22	1510	20240805	7.55	2115	-23.22	20240115	1510	7.55	20240805	2115	-23.22	20240115	1510	7.55	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
19	20240926	150410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1625	1	2	0.06	16539837	10175	73.34	1624	1639	1620	2110	1137	1624	1625.54	0.61	-2253	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	263	9.34	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
20	20240926	140413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1629	5	2	0.31	14593516	8977	64.70	1624	1639	1620	2110	1137	1624	1625.66	0.61	-1857	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	264	9.36	0.42	12	0.06	174.00	3919.00	2115	20240115	-22.98	1510	20240805	7.88	2115	-22.98	20240115	1510	7.88	20240805	2115	-22.98	20240115	1510	7.88	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
21	20240926	130415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1628	4	2	0.25	12628469	7770	56.00	1624	1639	1620	2110	1137	1624	1625.29	0.61	-1286	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	264	9.36	0.42	12	0.05	174.00	3919.00	2115	20240115	-23.03	1510	20240805	7.81	2115	-23.03	20240115	1510	7.81	20240805	2115	-23.03	20240115	1510	7.81	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
22	20240926	120415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1625	1	2	0.06	8849475	5446	39.25	1624	1639	1620	2110	1137	1624	1624.95	0.61	-850	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	263	9.34	0.41	12	0.03	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
23	20240926	110416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1624	0	3	0.00	7963881	4901	35.33	1624	1639	1623	2110	1137	1624	1624.95	0.61	-504	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	263	9.33	0.41	12	0.03	174.00	3919.00	2115	20240115	-23.22	1510	20240805	7.55	2115	-23.22	20240115	1510	7.55	20240805	2115	-23.22	20240115	1510	7.55	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
24	20240926	100416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1628	4	2	0.25	2874051	1769	12.75	1624	1639	1623	2110	1137	1624	1624.68	0.61	151	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	264	9.36	0.42	12	0.01	174.00	3919.00	2115	20240115	-23.03	1510	20240805	7.81	2115	-23.03	20240115	1510	7.81	20240805	2115	-23.03	20240115	1510	7.81	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
25	20240926	090412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1624	0	3	0.00	17864	11	0.08	1624	1624	1624	2110	1137	1624	1624.00	0.61	-1	1686	1654	1633	1601	1580	1644	1591	162	486	1000	1160	1	1	16213590	263	9.33	0.41	12	0.00	174.00	3919.00	2115	20240115	-23.22	1510	20240805	7.55	2115	-23.22	20240115	1510	7.55	20240805	2115	-23.22	20240115	1510	7.55	20240805	0.04	N	032280	1000	162 억	98161	N	N	N	N
26	20240925	160410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1624	8	2	0.50	22614697	13874	153.69	1627	1665	1612	2100	1132	1616	1630.01	0.62	-2682	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	263	9.33	0.41	12	0.09	174.00	3919.00	2115	20240115	-23.22	1510	20240805	7.55	2115	-23.22	20240115	1510	7.55	20240805	2115	-23.22	20240115	1510	7.55	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
27	20240925	150413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1618	2	2	0.12	19905191	12200	135.15	1627	1665	1612	2100	1132	1616	1631.57	0.62	-2280	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	262	9.30	0.41	12	0.08	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
28	20240925	140414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1634	18	2	1.11	13800710	8471	93.84	1627	1665	1612	2100	1132	1616	1629.17	0.62	-1647	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	265	9.39	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.74	1510	20240805	8.21	2115	-22.74	20240115	1510	8.21	20240805	2115	-22.74	20240115	1510	8.21	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
29	20240925	130414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1639	23	2	1.42	13560094	8324	92.21	1627	1665	1612	2100	1132	1616	1629.04	0.62	-1538	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	266	9.42	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.51	1510	20240805	8.54	2115	-22.51	20240115	1510	8.54	20240805	2115	-22.51	20240115	1510	8.54	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
30	20240925	120413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1640	24	2	1.49	9502131	5835	64.64	1627	1665	1612	2100	1132	1616	1628.47	0.62	-1132	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	266	9.43	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.46	1510	20240805	8.61	2115	-22.46	20240115	1510	8.61	20240805	2115	-22.46	20240115	1510	8.61	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
31	20240925	110412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1630	14	2	0.87	6035380	3714	41.14	1627	1665	1612	2100	1132	1616	1625.04	0.62	-529	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	264	9.37	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.93	1510	20240805	7.95	2115	-22.93	20240115	1510	7.95	20240805	2115	-22.93	20240115	1510	7.95	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
32	20240925	100413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1637	21	2	1.30	4164737	2560	28.36	1627	1665	1612	2100	1132	1616	1626.85	0.62	-528	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	265	9.41	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.60	1510	20240805	8.41	2115	-22.60	20240115	1510	8.41	20240805	2115	-22.60	20240115	1510	8.41	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
33	20240925	090412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1627	11	2	0.68	141549	87	0.96	1627	1627	1627	2100	1132	1616	1627.00	0.62	-13	1636	1625	1605	1594	1574	1631	1600	162	484	1000	1160	1	1	16213590	264	9.35	0.42	12	0.00	174.00	3919.00	2115	20240115	-23.07	1510	20240805	7.75	2115	-23.07	20240115	1510	7.75	20240805	2115	-23.07	20240115	1510	7.75	20240805	0.04	N	032280	1000	162 억	100843	N	N	N	N
34	20240924	160410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1616	16	2	1.00	14451918	9027	119.04	1585	1616	1585	2080	1120	1600	1600.97	0.64	-2337	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	262	9.29	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.59	1510	20240805	7.02	2115	-23.59	20240115	1510	7.02	20240805	2115	-23.59	20240115	1510	7.02	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
35	20240924	150410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1607	7	2	0.44	11735117	7339	96.78	1585	1609	1585	2080	1120	1600	1599.01	0.64	-2112	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	261	9.24	0.41	12	0.05	174.00	3919.00	2115	20240115	-24.02	1510	20240805	6.42	2115	-24.02	20240115	1510	6.42	20240805	2115	-24.02	20240115	1510	6.42	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
36	20240924	140410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1595	-5	5	-0.31	6185753	3871	51.05	1585	1609	1585	2080	1120	1600	1597.97	0.64	-1692	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	259	9.17	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.59	1510	20240805	5.63	2115	-24.59	20240115	1510	5.63	20240805	2115	-24.59	20240115	1510	5.63	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
37	20240924	130411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	0	3	0.00	5445830	3407	44.93	1585	1609	1585	2080	1120	1600	1598.42	0.64	-1282	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	259	9.20	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
38	20240924	120411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1602	2	2	0.12	4585480	2867	37.81	1585	1609	1585	2080	1120	1600	1599.40	0.64	-784	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	260	9.21	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.26	1510	20240805	6.09	2115	-24.26	20240115	1510	6.09	20240805	2115	-24.26	20240115	1510	6.09	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
39	20240924	110412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1603	3	2	0.19	4105270	2566	33.84	1585	1609	1585	2080	1120	1600	1599.87	0.64	-484	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	260	9.21	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.21	1510	20240805	6.16	2115	-24.21	20240115	1510	6.16	20240805	2115	-24.21	20240115	1510	6.16	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
40	20240924	100409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1607	7	2	0.44	2305789	1446	19.07	1585	1607	1585	2080	1120	1600	1594.60	0.64	-290	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	261	9.24	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.02	1510	20240805	6.42	2115	-24.02	20240115	1510	6.42	20240805	2115	-24.02	20240115	1510	6.42	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
41	20240924	090409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1598	-2	5	-0.12	1141241	718	9.47	1585	1598	1585	2080	1120	1600	1589.47	0.64	-29	1618	1608	1603	1593	1588	1606	1591	162	480	1000	1150	1	1	16213590	259	9.18	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.44	1510	20240805	5.83	2115	-24.44	20240115	1510	5.83	20240805	2115	-24.44	20240115	1510	5.83	20240805	0.04	N	032280	1000	162 억	103180	N	N	N	N
42	20240923	160409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	-4	5	-0.25	12136979	7583	97.39	1604	1613	1598	2085	1123	1604	1600.55	0.65	-2369	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	259	9.20	0.41	12	0.05	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
43	20240923	150410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	-4	5	-0.25	11151005	6966	89.47	1604	1613	1598	2085	1123	1604	1600.78	0.65	-1757	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	259	9.20	0.41	12	0.04	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
44	20240923	140412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1598	-6	5	-0.37	7238681	4520	58.05	1604	1613	1598	2085	1123	1604	1601.48	0.65	-1347	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	259	9.18	0.41	12	0.03	174.00	3919.00	2115	20240115	-24.44	1510	20240805	5.83	2115	-24.44	20240115	1510	5.83	20240805	2115	-24.44	20240115	1510	5.83	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
45	20240923	130410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	-4	5	-0.25	6364521	3973	51.03	1604	1613	1598	2085	1123	1604	1601.94	0.65	-947	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	259	9.20	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
46	20240923	120409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1598	-6	5	-0.37	6158367	3844	49.37	1604	1613	1598	2085	1123	1604	1602.07	0.65	-947	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	259	9.18	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.44	1510	20240805	5.83	2115	-24.44	20240115	1510	5.83	20240805	2115	-24.44	20240115	1510	5.83	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
47	20240923	110411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1601	-3	5	-0.19	4136437	2579	33.12	1604	1613	1600	2085	1123	1604	1603.89	0.65	-407	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	260	9.20	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.30	1510	20240805	6.03	2115	-24.30	20240115	1510	6.03	20240805	2115	-24.30	20240115	1510	6.03	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
48	20240923	100408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1612	8	2	0.50	2843410	1772	22.76	1604	1613	1600	2085	1123	1604	1604.63	0.65	11	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	261	9.26	0.41	12	0.01	174.00	3919.00	2115	20240115	-23.78	1510	20240805	6.75	2115	-23.78	20240115	1510	6.75	20240805	2115	-23.78	20240115	1510	6.75	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
49	20240923	090408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1610	6	2	0.37	328835	205	2.63	1604	1610	1604	2085	1123	1604	1604.07	0.65	-29	1625	1614	1596	1585	1567	1620	1591	162	481	1000	1150	1	1	16213590	261	9.25	0.41	12	0.00	174.00	3919.00	2115	20240115	-23.88	1510	20240805	6.62	2115	-23.88	20240115	1510	6.62	20240805	2115	-23.88	20240115	1510	6.62	20240805	0.04	N	032280	1000	162 억	105549	N	N	N	N
50	20240913	160351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1578	8	2	0.51	30651346	19423	464.11	1584	1603	1569	2040	1099	1570	1578.10	0.66	-610	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	256	9.07	0.40	12	0.12	174.00	3919.00	2115	20240115	-25.39	1510	20240805	4.50	2115	-25.39	20240115	1510	4.50	20240805	2115	-25.39	20240115	1510	4.50	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
51	20240913	150355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1572	2	2	0.13	28693595	18177	434.34	1584	1603	1570	2040	1099	1570	1578.57	0.66	-454	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	255	9.03	0.40	12	0.11	174.00	3919.00	2115	20240115	-25.67	1510	20240805	4.11	2115	-25.67	20240115	1510	4.11	20240805	2115	-25.67	20240115	1510	4.11	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
52	20240913	140356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1581	11	2	0.70	21635274	13698	327.31	1584	1603	1570	2040	1099	1570	1579.45	0.66	-179	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	256	9.09	0.40	12	0.08	174.00	3919.00	2115	20240115	-25.25	1510	20240805	4.70	2115	-25.25	20240115	1510	4.70	20240805	2115	-25.25	20240115	1510	4.70	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
53	20240913	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1585	15	2	0.96	19057204	12062	288.22	1584	1603	1570	2040	1099	1570	1579.94	0.66	-101	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	257	9.11	0.40	12	0.07	174.00	3919.00	2115	20240115	-25.06	1510	20240805	4.97	2115	-25.06	20240115	1510	4.97	20240805	2115	-25.06	20240115	1510	4.97	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
54	20240913	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1587	17	2	1.08	18488189	11703	279.64	1584	1603	1570	2040	1099	1570	1579.78	0.66	-101	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	257	9.12	0.40	12	0.07	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
55	20240913	110354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1587	17	2	1.08	17594255	11134	266.05	1584	1603	1575	2040	1099	1570	1580.23	0.66	-259	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	257	9.12	0.40	12	0.07	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
56	20240913	100354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1588	18	2	1.15	7493383	4733	113.09	1584	1603	1580	2040	1099	1570	1583.22	0.66	34	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	257	9.13	0.41	12	0.03	174.00	3919.00	2115	20240115	-24.92	1510	20240805	5.17	2115	-24.92	20240115	1510	5.17	20240805	2115	-24.92	20240115	1510	5.17	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
57	20240913	090356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	30	2	1.91	934837	589	14.07	1584	1600	1584	2040	1099	1570	1587.16	0.66	-137	1626	1597	1582	1553	1538	1590	1546	162	470	1000	1130	1	1	16213590	259	9.20	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.05	N	032280	1000	162 억	106478	N	N	N	N
58	20240912	160352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1570	3	2	0.19	6338611	3992	112.20	1600	1611	1567	2035	1097	1567	1587.83	0.66	-365	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	255	9.02	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.77	1510	20240805	3.97	2115	-25.77	20240115	1510	3.97	20240805	2115	-25.77	20240115	1510	3.97	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
59	20240912	150353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1586	19	2	1.21	4840831	3038	85.39	1600	1611	1567	2035	1097	1567	1593.43	0.66	-365	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	257	9.11	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.01	1510	20240805	5.03	2115	-25.01	20240115	1510	5.03	20240805	2115	-25.01	20240115	1510	5.03	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
60	20240912	140354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1588	21	2	1.34	4546424	2851	80.13	1600	1611	1567	2035	1097	1567	1594.68	0.66	-305	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	257	9.13	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.92	1510	20240805	5.17	2115	-24.92	20240115	1510	5.17	20240805	2115	-24.92	20240115	1510	5.17	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
61	20240912	130353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1599	32	2	2.04	3590301	2242	63.01	1600	1611	1575	2035	1097	1567	1601.38	0.66	-315	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	259	9.19	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.40	1510	20240805	5.89	2115	-24.40	20240115	1510	5.89	20240805	2115	-24.40	20240115	1510	5.89	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
62	20240912	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1599	32	2	2.04	3547450	2215	62.25	1600	1611	1581	2035	1097	1567	1601.56	0.66	-314	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	259	9.19	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.40	1510	20240805	5.89	2115	-24.40	20240115	1510	5.89	20240805	2115	-24.40	20240115	1510	5.89	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
63	20240912	110352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1605	38	2	2.43	916203	572	16.08	1600	1611	1590	2035	1097	1567	1601.75	0.66	-244	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	260	9.22	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.11	1510	20240805	6.29	2115	-24.11	20240115	1510	6.29	20240805	2115	-24.11	20240115	1510	6.29	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
64	20240912	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1606	39	2	2.49	278462	174	4.89	1600	1611	1593	2035	1097	1567	1600.36	0.66	-54	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	260	9.23	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.07	1510	20240805	6.36	2115	-24.07	20240115	1510	6.36	20240805	2115	-24.07	20240115	1510	6.36	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
65	20240912	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1611	44	2	2.81	251182	157	4.41	1600	1611	1596	2035	1097	1567	1599.89	0.66	-40	1623	1595	1581	1553	1539	1588	1546	162	468	1000	1120	1	1	16213590	261	9.26	0.41	12	0.00	174.00	3919.00	2115	20240115	-23.83	1510	20240805	6.69	2115	-23.83	20240115	1510	6.69	20240805	2115	-23.83	20240115	1510	6.69	20240805	0.05	N	032280	1000	162 억	106843	N	N	N	N
66	20240911	160346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1567	-9	5	-0.57	5611345	3554	105.05	1576	1609	1567	2045	1104	1576	1579.23	0.66	-805	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	254	9.01	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.91	1510	20240805	3.77	2115	-25.91	20240115	1510	3.77	20240805	2115	-25.91	20240115	1510	3.77	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
67	20240911	150348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1579	3	2	0.19	5011162	3171	93.73	1576	1609	1568	2045	1104	1576	1580.31	0.66	-805	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	256	9.07	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.34	1510	20240805	4.57	2115	-25.34	20240115	1510	4.57	20240805	2115	-25.34	20240115	1510	4.57	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
68	20240911	140348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	14	2	0.89	2706501	1711	50.58	1576	1609	1568	2045	1104	1576	1581.82	0.66	-435	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	258	9.14	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.82	1510	20240805	5.30	2115	-24.82	20240115	1510	5.30	20240805	2115	-24.82	20240115	1510	5.30	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
69	20240911	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	14	2	0.89	2298263	1453	42.95	1576	1609	1568	2045	1104	1576	1581.74	0.66	-432	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	258	9.14	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.82	1510	20240805	5.30	2115	-24.82	20240115	1510	5.30	20240805	2115	-24.82	20240115	1510	5.30	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
70	20240911	120350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	14	2	0.89	2293507	1450	42.86	1576	1609	1568	2045	1104	1576	1581.73	0.66	-432	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	258	9.14	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.82	1510	20240805	5.30	2115	-24.82	20240115	1510	5.30	20240805	2115	-24.82	20240115	1510	5.30	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
71	20240911	110345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1592	16	2	1.02	2225335	1407	41.59	1576	1609	1568	2045	1104	1576	1581.62	0.66	-420	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	258	9.15	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.73	1510	20240805	5.43	2115	-24.73	20240115	1510	5.43	20240805	2115	-24.73	20240115	1510	5.43	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
72	20240911	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1597	21	2	1.33	1900722	1203	35.56	1576	1609	1568	2045	1104	1576	1579.99	0.66	-244	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	259	9.18	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.49	1510	20240805	5.76	2115	-24.49	20240115	1510	5.76	20240805	2115	-24.49	20240115	1510	5.76	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
73	20240911	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1568	-8	5	-0.51	1010176	641	18.95	1576	1576	1568	2045	1104	1576	1575.94	0.66	-95	1597	1586	1576	1565	1555	1592	1571	162	469	1000	1130	1	1	16213590	254	9.01	0.40	12	0.00	174.00	3919.00	2115	20240115	-25.86	1510	20240805	3.84	2115	-25.86	20240115	1510	3.84	20240805	2115	-25.86	20240115	1510	3.84	20240805	0.05	N	032280	1000	162 억	107648	N	N	N	N
74	20240910	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1576	-11	5	-0.69	5026025	3193	26.64	1570	1587	1566	2060	1111	1587	1574.08	0.67	-412	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	256	9.06	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.48	1510	20240805	4.37	2115	-25.48	20240115	1510	4.37	20240805	2115	-25.48	20240115	1510	4.37	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
75	20240910	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1577	-10	5	-0.63	4942497	3140	26.20	1570	1587	1566	2060	1111	1587	1574.04	0.67	-359	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	256	9.06	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.44	1510	20240805	4.44	2115	-25.44	20240115	1510	4.44	20240805	2115	-25.44	20240115	1510	4.44	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
76	20240910	140347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1578	-9	5	-0.57	4079887	2591	21.62	1570	1587	1566	2060	1111	1587	1574.64	0.67	-270	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	256	9.07	0.40	12	0.02	174.00	3919.00	2115	20240115	-25.39	1510	20240805	4.50	2115	-25.39	20240115	1510	4.50	20240805	2115	-25.39	20240115	1510	4.50	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
77	20240910	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1581	-6	5	-0.38	2881341	1828	15.25	1570	1587	1570	2060	1111	1587	1576.23	0.67	-313	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	256	9.09	0.40	12	0.01	174.00	3919.00	2115	20240115	-25.25	1510	20240805	4.70	2115	-25.25	20240115	1510	4.70	20240805	2115	-25.25	20240115	1510	4.70	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
78	20240910	120345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1582	-5	5	-0.32	2041493	1294	10.80	1570	1587	1570	2060	1111	1587	1577.66	0.67	-279	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	256	9.09	0.40	12	0.01	174.00	3919.00	2115	20240115	-25.20	1510	20240805	4.77	2115	-25.20	20240115	1510	4.77	20240805	2115	-25.20	20240115	1510	4.77	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
79	20240910	110346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1583	-4	5	-0.25	1933872	1226	10.23	1570	1587	1570	2060	1111	1587	1577.38	0.67	-245	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	257	9.10	0.40	12	0.01	174.00	3919.00	2115	20240115	-25.15	1510	20240805	4.83	2115	-25.15	20240115	1510	4.83	20240805	2115	-25.15	20240115	1510	4.83	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
80	20240910	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1586	-1	5	-0.06	1925963	1221	10.19	1570	1587	1570	2060	1111	1587	1577.37	0.67	-242	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	257	9.11	0.40	12	0.01	174.00	3919.00	2115	20240115	-25.01	1510	20240805	5.03	2115	-25.01	20240115	1510	5.03	20240805	2115	-25.01	20240115	1510	5.03	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
81	20240910	090346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1587	0	3	0.00	1031574	657	5.48	1570	1587	1570	2060	1111	1587	1570.13	0.67	-95	1601	1594	1581	1574	1561	1587	1567	162	473	1000	1140	1	1	16213590	257	9.12	0.40	12	0.00	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.05	N	032280	1000	162 억	108060	N	N	N	N
82	20240909	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1587	-1	5	-0.06	18929631	11984	185.91	1588	1588	1568	2060	1112	1588	1579.58	0.67	-1044	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	257	9.12	0.40	12	0.07	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
83	20240909	150343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1587	-1	5	-0.06	18663243	11816	183.31	1588	1588	1568	2060	1112	1588	1579.49	0.67	-970	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	257	9.12	0.40	12	0.07	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
84	20240909	140344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1576	-12	5	-0.76	18138252	11484	178.16	1588	1588	1568	2060	1112	1588	1579.44	0.67	-878	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	256	9.06	0.40	12	0.07	174.00	3919.00	2115	20240115	-25.48	1510	20240805	4.37	2115	-25.48	20240115	1510	4.37	20240805	2115	-25.48	20240115	1510	4.37	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
85	20240909	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1583	-5	5	-0.31	17627662	11161	173.15	1588	1588	1568	2060	1112	1588	1579.40	0.67	-867	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	257	9.10	0.40	12	0.07	174.00	3919.00	2115	20240115	-25.15	1510	20240805	4.83	2115	-25.15	20240115	1510	4.83	20240805	2115	-25.15	20240115	1510	4.83	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
86	20240909	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1579	-9	5	-0.57	16554245	10480	162.58	1588	1588	1568	2060	1112	1588	1579.60	0.67	-722	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	256	9.07	0.40	12	0.06	174.00	3919.00	2115	20240115	-25.34	1510	20240805	4.57	2115	-25.34	20240115	1510	4.57	20240805	2115	-25.34	20240115	1510	4.57	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
87	20240909	110341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1582	-6	5	-0.38	10826226	6857	106.38	1588	1588	1568	2060	1112	1588	1578.86	0.67	-648	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	256	9.09	0.40	12	0.04	174.00	3919.00	2115	20240115	-25.20	1510	20240805	4.77	2115	-25.20	20240115	1510	4.77	20240805	2115	-25.20	20240115	1510	4.77	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
88	20240909	100345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1576	-12	5	-0.76	8395379	5318	82.50	1588	1588	1568	2060	1112	1588	1578.67	0.67	-290	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	256	9.06	0.40	12	0.03	174.00	3919.00	2115	20240115	-25.48	1510	20240805	4.37	2115	-25.48	20240115	1510	4.37	20240805	2115	-25.48	20240115	1510	4.37	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
89	20240909	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1588	0	3	0.00	728892	459	7.12	1588	1588	1588	2060	1112	1588	1588.00	0.67	-68	1651	1619	1595	1563	1539	1607	1551	162	472	1000	1140	1	1	16213590	257	9.13	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.92	1510	20240805	5.17	2115	-24.92	20240115	1510	5.17	20240805	2115	-24.92	20240115	1510	5.17	20240805	0.05	N	032280	1000	162 억	109100	N	N	N	N
90	20240906	160338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1588	-16	5	-1.00	10203068	6446	51.54	1590	1627	1571	2085	1123	1604	1582.85	0.68	-784	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	257	9.13	0.41	12	0.04	174.00	3919.00	2115	20240115	-24.92	1510	20240805	5.17	2115	-24.92	20240115	1510	5.17	20240805	2115	-24.92	20240115	1510	5.17	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
91	20240906	150343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1572	-32	5	-2.00	8769223	5544	44.33	1590	1627	1571	2085	1123	1604	1581.75	0.68	-389	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	255	9.03	0.40	12	0.03	174.00	3919.00	2115	20240115	-25.67	1510	20240805	4.11	2115	-25.67	20240115	1510	4.11	20240805	2115	-25.67	20240115	1510	4.11	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
92	20240906	140344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1595	-9	5	-0.56	7693745	4863	38.89	1590	1627	1571	2085	1123	1604	1582.10	0.68	-251	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	259	9.17	0.41	12	0.03	174.00	3919.00	2115	20240115	-24.59	1510	20240805	5.63	2115	-24.59	20240115	1510	5.63	20240805	2115	-24.59	20240115	1510	5.63	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
93	20240906	130340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	-4	5	-0.25	7674645	4851	38.79	1590	1627	1571	2085	1123	1604	1582.07	0.68	-239	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	259	9.20	0.41	12	0.03	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
94	20240906	120343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1601	-3	5	-0.19	7673045	4850	38.78	1590	1627	1571	2085	1123	1604	1582.07	0.68	-238	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	260	9.20	0.41	12	0.03	174.00	3919.00	2115	20240115	-24.30	1510	20240805	6.03	2115	-24.30	20240115	1510	6.03	20240805	2115	-24.30	20240115	1510	6.03	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
95	20240906	110344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1595	-9	5	-0.56	4963064	3133	25.05	1590	1627	1580	2085	1123	1604	1584.13	0.68	-210	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	259	9.17	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.59	1510	20240805	5.63	2115	-24.59	20240115	1510	5.63	20240805	2115	-24.59	20240115	1510	5.63	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
96	20240906	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	-14	5	-0.87	1793924	1130	9.04	1590	1608	1582	2085	1123	1604	1587.54	0.68	-264	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	258	9.14	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.82	1510	20240805	5.30	2115	-24.82	20240115	1510	5.30	20240805	2115	-24.82	20240115	1510	5.30	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
97	20240906	090343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	-14	5	-0.87	362520	228	1.82	1590	1590	1590	2085	1123	1604	1590.00	0.68	-33	1658	1630	1610	1582	1562	1645	1597	162	481	1000	1150	1	1	16213590	258	9.14	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.82	1510	20240805	5.30	2115	-24.82	20240115	1510	5.30	20240805	2115	-24.82	20240115	1510	5.30	20240805	0.05	N	032280	1000	162 억	109884	N	N	N	N
98	20240905	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1604	0	3	0.00	20115921	12506	51.15	1600	1638	1590	2085	1123	1604	1608.50	0.68	-402	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	260	9.22	0.41	12	0.08	174.00	3919.00	2115	20240115	-24.16	1510	20240805	6.23	2115	-24.16	20240115	1510	6.23	20240805	2115	-24.16	20240115	1510	6.23	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
99	20240905	150341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1594	-10	5	-0.62	18067140	11222	45.90	1600	1638	1590	2085	1123	1604	1609.98	0.68	-402	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	258	9.16	0.41	12	0.07	174.00	3919.00	2115	20240115	-24.63	1510	20240805	5.56	2115	-24.63	20240115	1510	5.56	20240805	2115	-24.63	20240115	1510	5.56	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
100	20240905	140340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1606	2	2	0.12	17791378	11049	45.19	1600	1638	1590	2085	1123	1604	1610.23	0.68	-402	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	260	9.23	0.41	12	0.07	174.00	3919.00	2115	20240115	-24.07	1510	20240805	6.36	2115	-24.07	20240115	1510	6.36	20240805	2115	-24.07	20240115	1510	6.36	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
101	20240905	130342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1602	-2	5	-0.12	12905168	8006	32.75	1600	1638	1590	2085	1123	1604	1611.94	0.68	-263	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	260	9.21	0.41	12	0.05	174.00	3919.00	2115	20240115	-24.26	1510	20240805	6.09	2115	-24.26	20240115	1510	6.09	20240805	2115	-24.26	20240115	1510	6.09	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
102	20240905	120338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1606	2	2	0.12	10669062	6605	27.02	1600	1638	1590	2085	1123	1604	1615.30	0.68	-34	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	260	9.23	0.41	12	0.04	174.00	3919.00	2115	20240115	-24.07	1510	20240805	6.36	2115	-24.07	20240115	1510	6.36	20240805	2115	-24.07	20240115	1510	6.36	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
103	20240905	110339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1638	34	2	2.12	10312974	6383	26.11	1600	1638	1590	2085	1123	1604	1615.69	0.68	-4	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	266	9.41	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.55	1510	20240805	8.48	2115	-22.55	20240115	1510	8.48	20240805	2115	-22.55	20240115	1510	8.48	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
104	20240905	100338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1607	3	2	0.19	3236215	2020	8.26	1600	1608	1590	2085	1123	1604	1602.09	0.68	16	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	261	9.24	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.02	1510	20240805	6.42	2115	-24.02	20240115	1510	6.42	20240805	2115	-24.02	20240115	1510	6.42	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
105	20240905	090341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1600	-4	5	-0.25	14400	9	0.04	1600	1600	1600	2085	1123	1604	1600.00	0.68	-1	1637	1620	1608	1591	1579	1614	1585	162	481	1000	1150	1	1	16213590	259	9.20	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.35	1510	20240805	5.96	2115	-24.35	20240115	1510	5.96	20240805	2115	-24.35	20240115	1510	5.96	20240805	0.05	N	032280	1000	162 억	110286	N	N	N	N
106	20240904	160334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1604	-25	5	-1.53	39348342	24449	1589.66	1625	1625	1596	2115	1141	1629	1609.40	0.68	-482	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	260	9.22	0.41	12	0.15	174.00	3919.00	2115	20240115	-24.16	1510	20240805	6.23	2115	-24.16	20240115	1510	6.23	20240805	2115	-24.16	20240115	1510	6.23	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
107	20240904	150337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1604	-25	5	-1.53	37715788	23429	1523.34	1625	1625	1598	2115	1141	1629	1609.79	0.68	-311	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	260	9.22	0.41	12	0.14	174.00	3919.00	2115	20240115	-24.16	1510	20240805	6.23	2115	-24.16	20240115	1510	6.23	20240805	2115	-24.16	20240115	1510	6.23	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
108	20240904	140338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1608	-21	5	-1.29	36667552	22774	1480.75	1625	1625	1598	2115	1141	1629	1610.06	0.68	-264	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	261	9.24	0.41	12	0.14	174.00	3919.00	2115	20240115	-23.97	1510	20240805	6.49	2115	-23.97	20240115	1510	6.49	20240805	2115	-23.97	20240115	1510	6.49	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
109	20240904	130337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1620	-9	5	-0.55	23976190	14841	964.95	1625	1625	1603	2115	1141	1629	1615.54	0.68	-600	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	263	9.31	0.41	12	0.09	174.00	3919.00	2115	20240115	-23.40	1510	20240805	7.28	2115	-23.40	20240115	1510	7.28	20240805	2115	-23.40	20240115	1510	7.28	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
110	20240904	120335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1620	-9	5	-0.55	21638640	13386	870.35	1625	1625	1608	2115	1141	1629	1616.51	0.68	-594	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	263	9.31	0.41	12	0.08	174.00	3919.00	2115	20240115	-23.40	1510	20240805	7.28	2115	-23.40	20240115	1510	7.28	20240805	2115	-23.40	20240115	1510	7.28	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
111	20240904	110336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1618	-11	5	-0.68	16378819	10141	659.36	1625	1625	1608	2115	1141	1629	1615.11	0.68	-430	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	262	9.30	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
112	20240904	100337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1618	-11	5	-0.68	7080194	4390	285.44	1625	1625	1608	2115	1141	1629	1612.80	0.68	-345	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	262	9.30	0.41	12	0.03	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
113	20240904	090336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1611	-18	5	-1.10	950091	589	38.30	1625	1625	1611	2115	1141	1629	1613.06	0.68	-50	1649	1638	1630	1619	1611	1644	1625	162	486	1000	1170	1	1	16213590	261	9.26	0.41	12	0.00	174.00	3919.00	2115	20240115	-23.83	1510	20240805	6.69	2115	-23.83	20240115	1510	6.69	20240805	2115	-23.83	20240115	1510	6.69	20240805	0.05	N	032280	1000	162 억	110768	N	N	N	N
114	20240903	160332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1629	-1	5	-0.06	2321104	1426	19.23	1625	1641	1622	2115	1141	1630	1627.60	0.68	-268	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	264	9.36	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.98	1510	20240805	7.88	2115	-22.98	20240115	1510	7.88	20240805	2115	-22.98	20240115	1510	7.88	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
115	20240903	150333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1622	-8	5	-0.49	2097933	1289	17.39	1625	1641	1622	2115	1141	1630	1627.57	0.68	-234	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	263	9.32	0.41	12	0.01	174.00	3919.00	2115	20240115	-23.31	1510	20240805	7.42	2115	-23.31	20240115	1510	7.42	20240805	2115	-23.31	20240115	1510	7.42	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
116	20240903	140334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1630	0	3	0.00	2008694	1234	16.64	1625	1641	1622	2115	1141	1630	1627.79	0.68	-201	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	264	9.37	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.93	1510	20240805	7.95	2115	-22.93	20240115	1510	7.95	20240805	2115	-22.93	20240115	1510	7.95	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
117	20240903	130334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1630	0	3	0.00	1917414	1178	15.89	1625	1641	1622	2115	1141	1630	1627.69	0.68	-145	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	264	9.37	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.93	1510	20240805	7.95	2115	-22.93	20240115	1510	7.95	20240805	2115	-22.93	20240115	1510	7.95	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
118	20240903	120331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1627	-3	5	-0.18	918740	563	7.59	1625	1641	1625	2115	1141	1630	1631.87	0.68	-221	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	264	9.35	0.42	12	0.00	174.00	3919.00	2115	20240115	-23.07	1510	20240805	7.75	2115	-23.07	20240115	1510	7.75	20240805	2115	-23.07	20240115	1510	7.75	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
119	20240903	110329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1638	8	2	0.49	819377	502	6.77	1625	1641	1625	2115	1141	1630	1632.23	0.68	-221	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	266	9.41	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.55	1510	20240805	8.48	2115	-22.55	20240115	1510	8.48	20240805	2115	-22.55	20240115	1510	8.48	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
120	20240903	100330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1638	8	2	0.49	802993	492	6.64	1625	1641	1625	2115	1141	1630	1632.10	0.68	-215	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	266	9.41	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.55	1510	20240805	8.48	2115	-22.55	20240115	1510	8.48	20240805	2115	-22.55	20240115	1510	8.48	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
121	20240903	090331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1625	-5	5	-0.31	334750	206	2.78	1625	1625	1625	2115	1141	1630	1625.00	0.68	26	1668	1648	1639	1619	1610	1644	1615	162	485	1000	1170	1	1	16213590	263	9.34	0.41	12	0.00	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.05	N	032280	1000	162 억	111036	N	N	N	N
122	20240902	160328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1630	-10	5	-0.61	12142592	7414	43.57	1640	1659	1630	2130	1148	1640	1637.79	0.69	-357	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	264	9.37	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.93	1510	20240805	7.95	2115	-22.93	20240115	1510	7.95	20240805	2115	-22.93	20240115	1510	7.95	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
123	20240902	150331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1648	8	2	0.49	7837071	4779	28.08	1640	1659	1633	2130	1148	1640	1639.90	0.69	-230	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	267	9.47	0.42	12	0.03	174.00	3919.00	2115	20240115	-22.08	1510	20240805	9.14	2115	-22.08	20240115	1510	9.14	20240805	2115	-22.08	20240115	1510	9.14	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
124	20240902	140333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1641	1	2	0.06	7636903	4657	27.37	1640	1659	1633	2130	1148	1640	1639.88	0.69	-229	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	266	9.43	0.42	12	0.03	174.00	3919.00	2115	20240115	-22.41	1510	20240805	8.68	2115	-22.41	20240115	1510	8.68	20240805	2115	-22.41	20240115	1510	8.68	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
125	20240902	130330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1650	10	2	0.61	7495804	4571	26.86	1640	1659	1633	2130	1148	1640	1639.86	0.69	-229	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	268	9.48	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.99	1510	20240805	9.27	2115	-21.99	20240115	1510	9.27	20240805	2115	-21.99	20240115	1510	9.27	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
126	20240902	120332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1647	7	2	0.43	7152266	4362	25.63	1640	1659	1633	2130	1148	1640	1639.68	0.69	-229	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	267	9.47	0.42	12	0.03	174.00	3919.00	2115	20240115	-22.13	1510	20240805	9.07	2115	-22.13	20240115	1510	9.07	20240805	2115	-22.13	20240115	1510	9.07	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
127	20240902	110330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1640	0	3	0.00	6227066	3800	22.33	1640	1650	1633	2130	1148	1640	1638.70	0.69	9	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	266	9.43	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.46	1510	20240805	8.61	2115	-22.46	20240115	1510	8.61	20240805	2115	-22.46	20240115	1510	8.61	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
128	20240902	100329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1633	-7	5	-0.43	3785717	2311	13.58	1640	1640	1633	2130	1148	1640	1638.13	0.69	10	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	265	9.39	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.79	1510	20240805	8.15	2115	-22.79	20240115	1510	8.15	20240805	2115	-22.79	20240115	1510	8.15	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N
129	20240902	090326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1633	-7	5	-0.43	236146	144	0.85	1640	1640	1633	2130	1148	1640	1639.90	0.69	10	1674	1657	1640	1623	1606	1665	1631	162	490	1000	1180	1	1	16213590	265	9.39	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.79	1510	20240805	8.15	2115	-22.79	20240115	1510	8.15	20240805	2115	-22.79	20240115	1510	8.15	20240805	0.05	N	032280	1000	162 억	111403	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History