KissMeData/040610/price/prices-20230701.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160448	57	100.00	KOSDAQ	운송	N	N	N	N		N	1740	31	2	1.81	110165812	63926	89.32	1722	1740	1698	2220	1197	1709	1723.30	0.74	0	3342	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	593	1.44	0.19	12	0.19	1212.00	9209.00	2360	20220809	-26.27	1430	20221013	21.68	2200	-20.91	20230620	1520	14.47	20230103	2360	-26.27	20220809	1430	21.68	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
3	20230731	150451	57	100.00	KOSDAQ	운송	N	N	N	N		N	1726	17	2	0.99	107755469	62539	87.38	1722	1739	1698	2220	1197	1709	1723.01	0.74	0	3215	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	588	1.42	0.19	12	0.18	1212.00	9209.00	2360	20220809	-26.86	1430	20221013	20.70	2200	-21.55	20230620	1520	13.55	20230103	2360	-26.86	20220809	1430	20.70	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
4	20230731	140449	57	100.00	KOSDAQ	운송	N	N	N	N		N	1737	28	2	1.64	98046780	56934	79.55	1722	1739	1698	2220	1197	1709	1722.11	0.74	0	2545	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	592	1.43	0.19	12	0.17	1212.00	9209.00	2360	20220809	-26.40	1430	20221013	21.47	2200	-21.05	20230620	1520	14.28	20230103	2360	-26.40	20220809	1430	21.47	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
5	20230731	130451	57	100.00	KOSDAQ	운송	N	N	N	N		N	1735	26	2	1.52	85504972	49704	69.45	1722	1735	1698	2220	1197	1709	1720.28	0.74	0	625	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	591	1.43	0.19	12	0.15	1212.00	9209.00	2360	20220809	-26.48	1430	20221013	21.33	2200	-21.14	20230620	1520	14.14	20230103	2360	-26.48	20220809	1430	21.33	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
6	20230731	120454	57	100.00	KOSDAQ	운송	N	N	N	N		N	1731	22	2	1.29	81580016	47439	66.28	1722	1735	1698	2220	1197	1709	1719.68	0.74	0	-551	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	590	1.43	0.19	12	0.14	1212.00	9209.00	2360	20220809	-26.65	1430	20221013	21.05	2200	-21.32	20230620	1520	13.88	20230103	2360	-26.65	20220809	1430	21.05	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
7	20230731	110456	57	100.00	KOSDAQ	운송	N	N	N	N		N	1719	10	2	0.59	75233035	43773	61.16	1722	1734	1698	2220	1197	1709	1718.71	0.74	0	-2911	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	586	1.42	0.19	12	0.13	1212.00	9209.00	2360	20220809	-27.16	1430	20221013	20.21	2200	-21.86	20230620	1520	13.09	20230103	2360	-27.16	20220809	1430	20.21	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
8	20230731	100456	57	100.00	KOSDAQ	운송	N	N	N	N		N	1718	9	2	0.53	49090360	28629	40.00	1722	1722	1698	2220	1197	1709	1714.71	0.74	0	-11097	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	586	1.42	0.19	12	0.08	1212.00	9209.00	2360	20220809	-27.20	1430	20221013	20.14	2200	-21.91	20230620	1520	13.03	20230103	2360	-27.20	20220809	1430	20.14	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
9	20230731	090449	57	100.00	KOSDAQ	운송	N	N	N	N		N	1720	11	2	0.64	1727160	1003	1.40	1722	1722	1720	2220	1197	1709	1721.99	0.74	0	-2920	1759	1733	1683	1657	1607	1747	1671	170	511	500	1190	1	1	34087196	586	1.42	0.19	12	0.00	1212.00	9209.00	2360	20220809	-27.12	1430	20221013	20.28	2200	-21.82	20230620	1520	13.16	20230103	2360	-27.12	20220809	1430	20.28	20221013	2.05	N	040610	500	170 억	253458	N	N	N	N
10	20230728	160452	57	100.00	KOSDAQ	운송	N	N	N	N		N	1709	43	2	2.58	119142003	71458	77.32	1633	1709	1633	2165	1167	1666	1667.30	0.64	0	35939	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	583	1.41	0.19	12	0.21	1212.00	9209.00	2360	20220809	-27.58	1430	20221013	19.51	2200	-22.32	20230620	1520	12.43	20230103	2360	-27.58	20220809	1430	19.51	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
11	20230728	150450	57	100.00	KOSDAQ	운송	N	N	N	N		N	1698	32	2	1.92	110767702	66541	72.00	1633	1701	1633	2165	1167	1666	1664.65	0.64	0	33503	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	579	1.40	0.18	12	0.20	1212.00	9209.00	2360	20220809	-28.05	1430	20221013	18.74	2200	-22.82	20230620	1520	11.71	20230103	2360	-28.05	20220809	1430	18.74	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
12	20230728	140449	57	100.00	KOSDAQ	운송	N	N	N	N		N	1697	31	2	1.86	108806447	65387	70.75	1633	1700	1633	2165	1167	1666	1664.04	0.64	0	33487	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	578	1.40	0.18	12	0.19	1212.00	9209.00	2360	20220809	-28.09	1430	20221013	18.67	2200	-22.86	20230620	1520	11.64	20230103	2360	-28.09	20220809	1430	18.67	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
13	20230728	130451	57	100.00	KOSDAQ	운송	N	N	N	N		N	1698	32	2	1.92	104279131	62720	67.87	1633	1699	1633	2165	1167	1666	1662.61	0.64	0	31723	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	579	1.40	0.18	12	0.18	1212.00	9209.00	2360	20220809	-28.05	1430	20221013	18.74	2200	-22.82	20230620	1520	11.71	20230103	2360	-28.05	20220809	1430	18.74	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
14	20230728	120448	57	100.00	KOSDAQ	운송	N	N	N	N		N	1696	30	2	1.80	93009158	56066	60.67	1633	1696	1633	2165	1167	1666	1658.92	0.64	0	31649	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	578	1.40	0.18	12	0.16	1212.00	9209.00	2360	20220809	-28.14	1430	20221013	18.60	2200	-22.91	20230620	1520	11.58	20230103	2360	-28.14	20220809	1430	18.60	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
15	20230728	110452	57	100.00	KOSDAQ	운송	N	N	N	N		N	1676	10	2	0.60	84510031	51036	55.22	1633	1686	1633	2165	1167	1666	1655.89	0.64	0	28986	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	571	1.38	0.18	12	0.15	1212.00	9209.00	2360	20220809	-28.98	1430	20221013	17.20	2200	-23.82	20230620	1520	10.26	20230103	2360	-28.98	20220809	1430	17.20	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
16	20230728	100448	57	100.00	KOSDAQ	운송	N	N	N	N		N	1676	10	2	0.60	71919291	43538	47.11	1633	1679	1633	2165	1167	1666	1651.87	0.64	0	24116	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	571	1.38	0.18	12	0.13	1212.00	9209.00	2360	20220809	-28.98	1430	20221013	17.20	2200	-23.82	20230620	1520	10.26	20230103	2360	-28.98	20220809	1430	17.20	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
17	20230728	090451	57	100.00	KOSDAQ	운송	N	N	N	N		N	1654	-12	5	-0.72	31255582	19087	20.65	1633	1655	1633	2165	1167	1666	1637.53	0.64	0	5564	1707	1686	1649	1628	1591	1697	1639	170	499	500	1160	1	1	34087196	564	1.36	0.18	12	0.06	1212.00	9209.00	2360	20220809	-29.92	1430	20221013	15.66	2200	-24.82	20230620	1520	8.82	20230103	2360	-29.92	20220809	1430	15.66	20221013	2.09	N	040610	500	170 억	217525	N	N	N	N
18	20230727	160448	57	100.00	KOSDAQ	운송	N	N	N	N		N	1666	36	2	2.21	148204662	89670	34.18	1612	1670	1612	2115	1141	1630	1652.76	0.51	12699	41186	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	568	1.37	0.18	12	0.26	1212.00	9209.00	2360	20220809	-29.41	1430	20221013	16.50	2200	-24.27	20230620	1520	9.61	20230103	2360	-29.41	20220809	1430	16.50	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
19	20230727	150449	57	100.00	KOSDAQ	운송	N	N	N	N		N	1658	28	2	1.72	135624257	82105	31.29	1612	1670	1612	2115	1141	1630	1651.84	0.51	12699	39998	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	565	1.37	0.18	12	0.24	1212.00	9209.00	2360	20220809	-29.75	1430	20221013	15.94	2200	-24.64	20230620	1520	9.08	20230103	2360	-29.75	20220809	1430	15.94	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
20	20230727	140446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1660	30	2	1.84	128455822	77786	29.65	1612	1670	1612	2115	1141	1630	1651.40	0.51	12699	37854	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	566	1.37	0.18	12	0.23	1212.00	9209.00	2360	20220809	-29.66	1430	20221013	16.08	2200	-24.55	20230620	1520	9.21	20230103	2360	-29.66	20220809	1430	16.08	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
21	20230727	130447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1653	23	2	1.41	89243529	54088	20.62	1612	1670	1612	2115	1141	1630	1649.97	0.51	12699	15586	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	563	1.36	0.18	12	0.16	1212.00	9209.00	2360	20220809	-29.96	1430	20221013	15.59	2200	-24.86	20230620	1520	8.75	20230103	2360	-29.96	20220809	1430	15.59	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
22	20230727	120449	57	100.00	KOSDAQ	운송	N	N	N	N		N	1657	27	2	1.66	83591780	50656	19.31	1612	1670	1612	2115	1141	1630	1650.19	0.51	12699	14985	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	565	1.37	0.18	12	0.15	1212.00	9209.00	2360	20220809	-29.79	1430	20221013	15.87	2200	-24.68	20230620	1520	9.01	20230103	2360	-29.79	20220809	1430	15.87	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
23	20230727	110447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1666	36	2	2.21	58811593	35770	13.63	1612	1667	1612	2115	1141	1630	1644.16	0.51	12699	13926	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	568	1.37	0.18	12	0.10	1212.00	9209.00	2360	20220809	-29.41	1430	20221013	16.50	2200	-24.27	20230620	1520	9.61	20230103	2360	-29.41	20220809	1430	16.50	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
24	20230727	100447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1655	25	2	1.53	52379869	31898	12.16	1612	1663	1612	2115	1141	1630	1642.11	0.51	12699	11965	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	564	1.37	0.18	12	0.09	1212.00	9209.00	2360	20220809	-29.87	1430	20221013	15.73	2200	-24.77	20230620	1520	8.88	20230103	2360	-29.87	20220809	1430	15.73	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
25	20230727	090447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1645	15	2	0.92	9299599	5703	2.17	1612	1655	1612	2115	1141	1630	1630.65	0.51	12699	3113	1788	1709	1663	1584	1538	1686	1561	170	487	500	1140	1	1	34087196	561	1.36	0.18	12	0.02	1212.00	9209.00	2360	20220809	-30.30	1430	20221013	15.03	2200	-25.23	20230620	1520	8.22	20230103	2360	-30.30	20220809	1430	15.03	20221013	2.13	N	040610	500	170 억	175303	N	N	N	N
26	20230726	160446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1630	-111	5	-6.38	429247718	261203	241.59	1741	1742	1617	2260	1219	1741	1643.35	0.48	0	12156	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	556	1.34	0.18	12	0.77	1212.00	9209.00	2360	20220809	-30.93	1430	20221013	13.99	2200	-25.91	20230620	1520	7.24	20230103	2360	-30.93	20220809	1430	13.99	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
27	20230726	150448	57	100.00	KOSDAQ	운송	N	N	N	N		N	1634	-107	5	-6.15	407920238	248132	229.50	1741	1742	1617	2260	1219	1741	1643.96	0.48	0	10837	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	557	1.35	0.18	12	0.73	1212.00	9209.00	2360	20220809	-30.76	1430	20221013	14.27	2200	-25.73	20230620	1520	7.50	20230103	2360	-30.76	20220809	1430	14.27	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
28	20230726	140447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1633	-108	5	-6.20	389269155	236729	218.95	1741	1742	1617	2260	1219	1741	1644.37	0.48	0	6860	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	557	1.35	0.18	12	0.69	1212.00	9209.00	2360	20220809	-30.81	1430	20221013	14.20	2200	-25.77	20230620	1520	7.43	20230103	2360	-30.81	20220809	1430	14.20	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
29	20230726	130444	57	100.00	KOSDAQ	운송	N	N	N	N		N	1636	-105	5	-6.03	277668381	168240	155.61	1741	1742	1617	2260	1219	1741	1650.43	0.48	0	8623	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	558	1.35	0.18	12	0.49	1212.00	9209.00	2360	20220809	-30.68	1430	20221013	14.41	2200	-25.64	20230620	1520	7.63	20230103	2360	-30.68	20220809	1430	14.41	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
30	20230726	120446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1632	-109	5	-6.26	244563425	147974	136.86	1741	1742	1617	2260	1219	1741	1652.75	0.48	0	10079	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	556	1.35	0.18	12	0.43	1212.00	9209.00	2360	20220809	-30.85	1430	20221013	14.13	2200	-25.82	20230620	1520	7.37	20230103	2360	-30.85	20220809	1430	14.13	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
31	20230726	110443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1634	-107	5	-6.15	208763895	126070	116.60	1741	1742	1617	2260	1219	1741	1655.94	0.48	0	9537	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	557	1.35	0.18	12	0.37	1212.00	9209.00	2360	20220809	-30.76	1430	20221013	14.27	2200	-25.73	20230620	1520	7.50	20230103	2360	-30.76	20220809	1430	14.27	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
32	20230726	100447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1640	-101	5	-5.80	109542935	65241	60.34	1741	1742	1638	2260	1219	1741	1679.05	0.48	0	7522	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	559	1.35	0.18	12	0.19	1212.00	9209.00	2360	20220809	-30.51	1430	20221013	14.69	2200	-25.45	20230620	1520	7.89	20230103	2360	-30.51	20220809	1430	14.69	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
33	20230726	090443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1710	-31	5	-1.78	9785161	5648	5.22	1741	1742	1710	2260	1219	1741	1732.50	0.48	0	-1768	1861	1801	1765	1705	1669	1783	1687	170	520	500	1210	1	1	34087196	583	1.41	0.19	12	0.02	1212.00	9209.00	2360	20220809	-27.54	1430	20221013	19.58	2200	-22.27	20230620	1520	12.50	20230103	2360	-27.54	20220809	1430	19.58	20221013	2.12	N	040610	500	170 억	162604	N	N	N	N
34	20230725	160442	57	100.00	KOSDAQ	운송	N	N	N	N		N	1741	-39	5	-2.19	188866233	107589	72.30	1818	1825	1729	2310	1246	1780	1755.48	0.53	0	-17186	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	593	1.44	0.19	12	0.32	1212.00	9209.00	2360	20220809	-26.23	1430	20221013	21.75	2200	-20.86	20230620	1520	14.54	20230103	2360	-26.23	20220809	1430	21.75	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
35	20230725	150438	57	100.00	KOSDAQ	운송	N	N	N	N		N	1730	-50	5	-2.81	179514758	102209	68.69	1818	1825	1729	2310	1246	1780	1756.35	0.53	0	-15578	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	590	1.43	0.19	12	0.30	1212.00	9209.00	2360	20220809	-26.69	1430	20221013	20.98	2200	-21.36	20230620	1520	13.82	20230103	2360	-26.69	20220809	1430	20.98	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
36	20230725	140439	57	100.00	KOSDAQ	운송	N	N	N	N		N	1740	-40	5	-2.25	155431963	88302	59.34	1818	1825	1730	2310	1246	1780	1760.23	0.53	0	-14380	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	593	1.44	0.19	12	0.26	1212.00	9209.00	2360	20220809	-26.27	1430	20221013	21.68	2200	-20.91	20230620	1520	14.47	20230103	2360	-26.27	20220809	1430	21.68	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
37	20230725	130443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1749	-31	5	-1.74	127117622	72033	48.41	1818	1825	1730	2310	1246	1780	1764.71	0.53	0	-9955	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	596	1.44	0.19	12	0.21	1212.00	9209.00	2360	20220809	-25.89	1430	20221013	22.31	2200	-20.50	20230620	1520	15.07	20230103	2360	-25.89	20220809	1430	22.31	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
38	20230725	120443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1758	-22	5	-1.24	118399607	67038	45.05	1818	1825	1730	2310	1246	1780	1766.16	0.53	0	-11515	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	599	1.45	0.19	12	0.20	1212.00	9209.00	2360	20220809	-25.51	1430	20221013	22.94	2200	-20.09	20230620	1520	15.66	20230103	2360	-25.51	20220809	1430	22.94	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
39	20230725	110441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1754	-26	5	-1.46	86164026	48609	32.67	1818	1825	1730	2310	1246	1780	1772.59	0.53	0	-11960	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	598	1.45	0.19	12	0.14	1212.00	9209.00	2360	20220809	-25.68	1430	20221013	22.66	2200	-20.27	20230620	1520	15.39	20230103	2360	-25.68	20220809	1430	22.66	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
40	20230725	100440	57	100.00	KOSDAQ	운송	N	N	N	N		N	1772	-8	5	-0.45	58252896	32746	22.01	1818	1825	1730	2310	1246	1780	1778.93	0.53	0	-4684	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	604	1.46	0.19	12	0.10	1212.00	9209.00	2360	20220809	-24.92	1430	20221013	23.92	2200	-19.45	20230620	1520	16.58	20230103	2360	-24.92	20220809	1430	23.92	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
41	20230725	090440	57	100.00	KOSDAQ	운송	N	N	N	N		N	1785	5	2	0.28	18241780	10042	6.75	1818	1825	1785	2310	1246	1780	1816.55	0.53	0	-1358	1904	1841	1802	1739	1700	1822	1720	170	532	500	1240	1	1	34087196	608	1.47	0.19	12	0.03	1212.00	9209.00	2360	20220809	-24.36	1430	20221013	24.83	2200	-18.86	20230620	1520	17.43	20230103	2360	-24.36	20220809	1430	24.83	20221013	2.11	N	040610	500	170 억	179790	N	N	N	N
42	20230724	160441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1780	-85	5	-4.56	242977000	135101	338.16	1865	1865	1763	2420	1306	1865	1798.48	0.58	0	-19282	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	607	1.47	0.19	12	0.40	1212.00	9209.00	2360	20220809	-24.58	1430	20221013	24.48	2200	-19.09	20230620	1520	17.11	20230103	2360	-24.58	20220809	1430	24.48	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
43	20230724	150438	57	100.00	KOSDAQ	운송	N	N	N	N		N	1771	-94	5	-5.04	224902876	124898	312.62	1865	1865	1763	2420	1306	1865	1800.69	0.58	0	-20932	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	604	1.46	0.19	12	0.37	1212.00	9209.00	2360	20220809	-24.96	1430	20221013	23.85	2200	-19.50	20230620	1520	16.51	20230103	2360	-24.96	20220809	1430	23.85	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
44	20230724	140437	57	100.00	KOSDAQ	운송	N	N	N	N		N	1774	-91	5	-4.88	211610807	117397	293.85	1865	1865	1763	2420	1306	1865	1802.52	0.58	0	-21681	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	605	1.46	0.19	12	0.34	1212.00	9209.00	2360	20220809	-24.83	1430	20221013	24.06	2200	-19.36	20230620	1520	16.71	20230103	2360	-24.83	20220809	1430	24.06	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
45	20230724	130438	57	100.00	KOSDAQ	운송	N	N	N	N		N	1781	-84	5	-4.50	172856194	95523	239.09	1865	1865	1775	2420	1306	1865	1809.58	0.58	0	-22113	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	607	1.47	0.19	12	0.28	1212.00	9209.00	2360	20220809	-24.53	1430	20221013	24.55	2200	-19.05	20230620	1520	17.17	20230103	2360	-24.53	20220809	1430	24.55	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
46	20230724	120438	57	100.00	KOSDAQ	운송	N	N	N	N		N	1796	-69	5	-3.70	151418839	83511	209.03	1865	1865	1785	2420	1306	1865	1813.16	0.58	0	-20865	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	612	1.48	0.20	12	0.24	1212.00	9209.00	2360	20220809	-23.90	1430	20221013	25.59	2200	-18.36	20230620	1520	18.16	20230103	2360	-23.90	20220809	1430	25.59	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
47	20230724	110441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1813	-52	5	-2.79	96966290	53233	133.24	1865	1865	1810	2420	1306	1865	1821.54	0.58	0	-17311	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	618	1.50	0.20	12	0.16	1212.00	9209.00	2360	20220809	-23.18	1430	20221013	26.78	2200	-17.59	20230620	1520	19.28	20230103	2360	-23.18	20220809	1430	26.78	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
48	20230724	100436	57	100.00	KOSDAQ	운송	N	N	N	N		N	1823	-42	5	-2.25	67926893	37229	93.18	1865	1865	1813	2420	1306	1865	1824.57	0.58	0	-11460	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	621	1.50	0.20	12	0.11	1212.00	9209.00	2360	20220809	-22.75	1430	20221013	27.48	2200	-17.14	20230620	1520	19.93	20230103	2360	-22.75	20220809	1430	27.48	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
49	20230724	090439	57	100.00	KOSDAQ	운송	N	N	N	N		N	1838	-27	5	-1.45	3101632	1675	4.19	1865	1865	1838	2420	1306	1865	1851.72	0.58	0	-1109	1899	1882	1856	1839	1813	1869	1826	170	557	500	1300	1	1	34087196	627	1.52	0.20	12	0.00	1212.00	9209.00	2360	20220809	-22.12	1430	20221013	28.53	2200	-16.45	20230620	1520	20.92	20230103	2360	-22.12	20220809	1430	28.53	20221013	2.18	N	040610	500	170 억	199156	N	N	N	N
50	20230721	160434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1865	-3	5	-0.16	74357972	39945	38.86	1868	1873	1830	2425	1308	1868	1861.50	0.61	0	-9635	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	636	1.54	0.20	12	0.12	1212.00	9209.00	2360	20220809	-20.97	1430	20221013	30.42	2200	-15.23	20230620	1520	22.70	20230103	2360	-20.97	20220809	1430	30.42	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
51	20230721	150438	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1857	-11	5	-0.59	66980259	35978	35.00	1868	1873	1830	2425	1308	1868	1861.70	0.61	0	-9377	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	633	1.53	0.20	12	0.11	1212.00	9209.00	2360	20220809	-21.31	1430	20221013	29.86	2200	-15.59	20230620	1520	22.17	20230103	2360	-21.31	20220809	1430	29.86	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
52	20230721	140434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1860	-8	5	-0.43	55536580	29831	29.02	1868	1873	1830	2425	1308	1868	1861.71	0.61	0	-5762	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	634	1.53	0.20	12	0.09	1212.00	9209.00	2360	20220809	-21.19	1430	20221013	30.07	2200	-15.45	20230620	1520	22.37	20230103	2360	-21.19	20220809	1430	30.07	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
53	20230721	130436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1862	-6	5	-0.32	40172982	21583	21.00	1868	1873	1830	2425	1308	1868	1861.33	0.61	0	-4885	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	635	1.54	0.20	12	0.06	1212.00	9209.00	2360	20220809	-21.10	1430	20221013	30.21	2200	-15.36	20230620	1520	22.50	20230103	2360	-21.10	20220809	1430	30.21	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
54	20230721	120440	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1868	0	3	0.00	33987144	18263	17.77	1868	1873	1830	2425	1308	1868	1860.98	0.61	0	-5078	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	637	1.54	0.20	12	0.05	1212.00	9209.00	2360	20220809	-20.85	1430	20221013	30.63	2200	-15.09	20230620	1520	22.89	20230103	2360	-20.85	20220809	1430	30.63	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
55	20230721	110439	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1869	1	2	0.05	28001345	15061	14.65	1868	1870	1830	2425	1308	1868	1859.20	0.61	0	-7371	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	637	1.54	0.20	12	0.04	1212.00	9209.00	2360	20220809	-20.81	1430	20221013	30.70	2200	-15.05	20230620	1520	22.96	20230103	2360	-20.81	20220809	1430	30.70	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
56	20230721	100438	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1866	-2	5	-0.11	23821892	12822	12.47	1868	1869	1830	2425	1308	1868	1857.89	0.61	0	-6848	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	636	1.54	0.20	12	0.04	1212.00	9209.00	2360	20220809	-20.93	1430	20221013	30.49	2200	-15.18	20230620	1520	22.76	20230103	2360	-20.93	20220809	1430	30.49	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
57	20230721	090438	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1854	-14	5	-0.75	4193020	2256	2.19	1868	1868	1854	2425	1308	1868	1858.61	0.61	0	-170	1904	1886	1855	1837	1806	1895	1846	170	558	500	1300	1	1	34087196	632	1.53	0.20	12	0.01	1212.00	9209.00	2360	20220809	-21.44	1430	20221013	29.65	2200	-15.73	20230620	1520	21.97	20230103	2360	-21.44	20220809	1430	29.65	20221013	2.18	N	040610	500	170 억	208790	N	N	N	N
58	20230720	160436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1868	32	2	1.74	189872838	102610	103.58	1836	1873	1824	2385	1286	1836	1850.67	0.51	0	35906	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	637	1.54	0.20	12	0.30	1212.00	9209.00	2360	20220809	-20.85	1430	20221013	30.63	2200	-15.09	20230620	1520	22.89	20230103	2360	-20.85	20220809	1430	30.63	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
59	20230720	150434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1865	29	2	1.58	184227645	99581	100.52	1836	1873	1824	2385	1286	1836	1850.29	0.51	0	35245	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	636	1.54	0.20	12	0.29	1212.00	9209.00	2360	20220809	-20.97	1430	20221013	30.42	2200	-15.23	20230620	1520	22.70	20230103	2360	-20.97	20220809	1430	30.42	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
60	20230720	140433	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1854	18	2	0.98	160397156	86820	87.64	1836	1869	1824	2385	1286	1836	1847.71	0.51	0	29081	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	632	1.53	0.20	12	0.25	1212.00	9209.00	2360	20220809	-21.44	1430	20221013	29.65	2200	-15.73	20230620	1520	21.97	20230103	2360	-21.44	20220809	1430	29.65	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
61	20230720	130432	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1863	27	2	1.47	155484510	84178	84.97	1836	1869	1824	2385	1286	1836	1847.33	0.51	0	28892	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	635	1.54	0.20	12	0.25	1212.00	9209.00	2360	20220809	-21.06	1430	20221013	30.28	2200	-15.32	20230620	1520	22.57	20230103	2360	-21.06	20220809	1430	30.28	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
62	20230720	120438	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1844	8	2	0.44	111054654	60285	60.85	1836	1854	1824	2385	1286	1836	1842.35	0.51	0	9829	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	629	1.52	0.20	12	0.18	1212.00	9209.00	2360	20220809	-21.86	1430	20221013	28.95	2200	-16.18	20230620	1520	21.32	20230103	2360	-21.86	20220809	1430	28.95	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
63	20230720	110435	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1844	8	2	0.44	55684080	30345	30.63	1836	1850	1824	2385	1286	1836	1834.97	0.51	0	6124	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	629	1.52	0.20	12	0.09	1212.00	9209.00	2360	20220809	-21.86	1430	20221013	28.95	2200	-16.18	20230620	1520	21.32	20230103	2360	-21.86	20220809	1430	28.95	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
64	20230720	100432	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1837	1	2	0.05	43684076	23830	24.05	1836	1838	1824	2385	1286	1836	1832.92	0.51	0	597	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	626	1.52	0.20	12	0.07	1212.00	9209.00	2360	20220809	-22.16	1430	20221013	28.46	2200	-16.50	20230620	1520	20.86	20230103	2360	-22.16	20220809	1430	28.46	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
65	20230720	090431	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1830	-6	5	-0.33	30006356	16358	16.51	1836	1836	1824	2385	1286	1836	1834.15	0.51	0	-3516	1870	1852	1837	1819	1804	1845	1812	170	549	500	1280	1	1	34087196	624	1.51	0.20	12	0.05	1212.00	9209.00	2360	20220809	-22.46	1430	20221013	27.97	2200	-16.82	20230620	1520	20.39	20230103	2360	-22.46	20220809	1430	27.97	20221013	2.15	N	040610	500	170 억	172175	N	N	N	N
66	20230719	160441	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1836	-4	5	-0.22	178474850	97450	65.08	1855	1855	1822	2390	1288	1840	1831.45	0.52	0	-5527	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	626	1.51	0.20	12	0.29	1212.00	9209.00	2360	20220809	-22.20	1430	20221013	28.39	2200	-16.55	20230620	1520	20.79	20230103	2360	-22.20	20220809	1430	28.39	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
67	20230719	150439	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1830	-10	5	-0.54	171761299	93783	62.63	1855	1855	1822	2390	1288	1840	1831.48	0.52	0	-5264	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	624	1.51	0.20	12	0.28	1212.00	9209.00	2360	20220809	-22.46	1430	20221013	27.97	2200	-16.82	20230620	1520	20.39	20230103	2360	-22.46	20220809	1430	27.97	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
68	20230719	140440	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1829	-11	5	-0.60	154138384	84129	56.18	1855	1855	1822	2390	1288	1840	1832.17	0.52	0	-4617	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	623	1.51	0.20	12	0.25	1212.00	9209.00	2360	20220809	-22.50	1430	20221013	27.90	2200	-16.86	20230620	1520	20.33	20230103	2360	-22.50	20220809	1430	27.90	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
69	20230719	130436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1827	-13	5	-0.71	122866526	66995	44.74	1855	1855	1826	2390	1288	1840	1833.97	0.52	0	-1136	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	623	1.51	0.20	12	0.20	1212.00	9209.00	2360	20220809	-22.58	1430	20221013	27.76	2200	-16.95	20230620	1520	20.20	20230103	2360	-22.58	20220809	1430	27.76	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
70	20230719	120440	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1829	-11	5	-0.60	101263517	55173	36.84	1855	1855	1828	2390	1288	1840	1835.38	0.52	0	-2375	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	623	1.51	0.20	12	0.16	1212.00	9209.00	2360	20220809	-22.50	1430	20221013	27.90	2200	-16.86	20230620	1520	20.33	20230103	2360	-22.50	20220809	1430	27.90	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
71	20230719	110440	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1830	-10	5	-0.54	85982006	46818	31.26	1855	1855	1829	2390	1288	1840	1836.52	0.52	0	-3752	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	624	1.51	0.20	12	0.14	1212.00	9209.00	2360	20220809	-22.46	1430	20221013	27.97	2200	-16.82	20230620	1520	20.39	20230103	2360	-22.46	20220809	1430	27.97	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
72	20230719	100437	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1831	-9	5	-0.49	44114338	24048	16.06	1855	1855	1829	2390	1288	1840	1834.43	0.52	0	-10053	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	624	1.51	0.20	12	0.07	1212.00	9209.00	2360	20220809	-22.42	1430	20221013	28.04	2200	-16.77	20230620	1520	20.46	20230103	2360	-22.42	20220809	1430	28.04	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
73	20230719	090437	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1834	-6	5	-0.33	3945050	2141	1.43	1855	1855	1834	2390	1288	1840	1842.62	0.52	0	-1759	1941	1890	1860	1809	1779	1875	1794	170	551	500	1280	1	1	34087196	625	1.51	0.20	12	0.01	1212.00	9209.00	2360	20220809	-22.29	1430	20221013	28.25	2200	-16.64	20230620	1520	20.66	20230103	2360	-22.29	20220809	1430	28.25	20221013	2.19	N	040610	500	170 억	177702	N	N	N	N
74	20230718	160436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1840	-37	5	-1.97	276395851	149152	105.76	1909	1911	1830	2440	1314	1877	1853.12	0.63	0	-33473	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	627	1.52	0.20	12	0.44	1212.00	9209.00	2360	20220809	-22.03	1430	20221013	28.67	2200	-16.36	20230620	1520	21.05	20230103	2360	-22.03	20220809	1430	28.67	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
75	20230718	150437	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1843	-34	5	-1.81	273025621	147320	104.46	1909	1911	1830	2440	1314	1877	1853.28	0.63	0	-33284	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	628	1.52	0.20	12	0.43	1212.00	9209.00	2360	20220809	-21.91	1430	20221013	28.88	2200	-16.23	20230620	1520	21.25	20230103	2360	-21.91	20220809	1430	28.88	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
76	20230718	140434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1846	-31	5	-1.65	250905351	135285	95.93	1909	1911	1830	2440	1314	1877	1854.64	0.63	0	-35266	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	629	1.52	0.20	12	0.40	1212.00	9209.00	2360	20220809	-21.78	1430	20221013	29.09	2200	-16.09	20230620	1520	21.45	20230103	2360	-21.78	20220809	1430	29.09	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
77	20230718	130435	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1833	-44	5	-2.34	204092905	109780	77.84	1909	1911	1830	2440	1314	1877	1859.11	0.63	0	-40124	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	625	1.51	0.20	12	0.32	1212.00	9209.00	2360	20220809	-22.33	1430	20221013	28.18	2200	-16.68	20230620	1520	20.59	20230103	2360	-22.33	20220809	1430	28.18	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
78	20230718	120437	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1832	-45	5	-2.40	168281488	90238	63.99	1909	1911	1831	2440	1314	1877	1864.86	0.63	0	-36543	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	624	1.51	0.20	12	0.26	1212.00	9209.00	2360	20220809	-22.37	1430	20221013	28.11	2200	-16.73	20230620	1520	20.53	20230103	2360	-22.37	20220809	1430	28.11	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
79	20230718	110438	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1844	-33	5	-1.76	138127123	73834	52.36	1909	1911	1842	2440	1314	1877	1870.78	0.63	0	-29011	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	629	1.52	0.20	12	0.22	1212.00	9209.00	2360	20220809	-21.86	1430	20221013	28.95	2200	-16.18	20230620	1520	21.32	20230103	2360	-21.86	20220809	1430	28.95	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
80	20230718	100433	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1855	-22	5	-1.17	104749340	55755	39.54	1909	1911	1849	2440	1314	1877	1878.74	0.63	0	-19935	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	632	1.53	0.20	12	0.16	1212.00	9209.00	2360	20220809	-21.40	1430	20221013	29.72	2200	-15.68	20230620	1520	22.04	20230103	2360	-21.40	20220809	1430	29.72	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
81	20230718	090434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1900	23	2	1.23	35164807	18471	13.10	1909	1911	1895	2440	1314	1877	1903.78	0.63	0	-5619	1891	1883	1869	1861	1847	1888	1866	170	563	500	1310	1	1	34087196	648	1.57	0.21	12	0.05	1212.00	9209.00	2360	20220809	-19.49	1430	20221013	32.87	2200	-13.64	20230620	1520	25.00	20230103	2360	-19.49	20220809	1430	32.87	20221013	2.22	N	040610	500	170 억	216013	N	N	N	N
82	20230717	160434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1877	-10	5	-0.53	217610598	116706	121.39	1864	1877	1855	2450	1321	1887	1864.59	0.46	0	58528	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	640	1.55	0.20	12	0.34	1212.00	9209.00	2360	20220809	-20.47	1430	20221013	31.26	2200	-14.68	20230620	1520	23.49	20230103	2360	-20.47	20220809	1430	31.26	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
83	20230717	150432	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1875	-12	5	-0.64	208465303	111830	116.32	1864	1877	1855	2450	1321	1887	1864.13	0.46	0	58218	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	639	1.55	0.20	12	0.33	1212.00	9209.00	2360	20220809	-20.55	1430	20221013	31.12	2200	-14.77	20230620	1520	23.36	20230103	2360	-20.55	20220809	1430	31.12	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
84	20230717	140434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1874	-13	5	-0.69	181158768	97239	101.14	1864	1874	1855	2450	1321	1887	1863.03	0.46	0	48957	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	639	1.55	0.20	12	0.29	1212.00	9209.00	2360	20220809	-20.59	1430	20221013	31.05	2200	-14.82	20230620	1520	23.29	20230103	2360	-20.59	20220809	1430	31.05	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
85	20230717	130431	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1874	-13	5	-0.69	156380966	83982	87.35	1864	1874	1855	2450	1321	1887	1862.08	0.46	0	37348	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	639	1.55	0.20	12	0.25	1212.00	9209.00	2360	20220809	-20.59	1430	20221013	31.05	2200	-14.82	20230620	1520	23.29	20230103	2360	-20.59	20220809	1430	31.05	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
86	20230717	120436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1873	-14	5	-0.74	146305662	78590	81.74	1864	1874	1855	2450	1321	1887	1861.63	0.46	0	35689	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	638	1.55	0.20	12	0.23	1212.00	9209.00	2360	20220809	-20.64	1430	20221013	30.98	2200	-14.86	20230620	1520	23.22	20230103	2360	-20.64	20220809	1430	30.98	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
87	20230717	110431	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1863	-24	5	-1.27	127444203	68468	71.22	1864	1870	1855	2450	1321	1887	1861.37	0.46	0	30582	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	635	1.54	0.20	12	0.20	1212.00	9209.00	2360	20220809	-21.06	1430	20221013	30.28	2200	-15.32	20230620	1520	22.57	20230103	2360	-21.06	20220809	1430	30.28	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
88	20230717	100432	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1858	-29	5	-1.54	63774736	34279	35.65	1864	1869	1856	2450	1321	1887	1860.46	0.46	0	6142	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	633	1.53	0.20	12	0.10	1212.00	9209.00	2360	20220809	-21.27	1430	20221013	29.93	2200	-15.55	20230620	1520	22.24	20230103	2360	-21.27	20220809	1430	29.93	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
89	20230717	090431	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1860	-27	5	-1.43	14223059	7640	7.95	1864	1869	1860	2450	1321	1887	1861.66	0.46	0	-4616	1961	1924	1877	1840	1793	1900	1816	170	564	500	1320	1	1	34087196	634	1.53	0.20	12	0.02	1212.00	9209.00	2360	20220809	-21.19	1430	20221013	30.07	2200	-15.45	20230620	1520	22.37	20230103	2360	-21.19	20220809	1430	30.07	20221013	2.22	N	040610	500	170 억	157474	N	N	N	N
90	20230714	160431	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1887	-30	5	-1.56	178517985	95412	66.05	1914	1914	1830	2490	1342	1917	1871.01	0.49	0	-9949	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	643	1.56	0.20	12	0.28	1212.00	9209.00	2360	20220809	-20.04	1430	20221013	31.96	2200	-14.23	20230620	1520	24.14	20230103	2360	-20.04	20220809	1430	31.96	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
91	20230714	150433	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1871	-46	5	-2.40	140285600	75023	51.94	1914	1914	1830	2490	1342	1917	1869.89	0.49	0	-9799	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	638	1.54	0.20	12	0.22	1212.00	9209.00	2360	20220809	-20.72	1430	20221013	30.84	2200	-14.95	20230620	1520	23.09	20230103	2360	-20.72	20220809	1430	30.84	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
92	20230714	140434	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1869	-48	5	-2.50	131138777	70120	48.54	1914	1914	1830	2490	1342	1917	1870.19	0.49	0	-9690	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	637	1.54	0.20	12	0.21	1212.00	9209.00	2360	20220809	-20.81	1430	20221013	30.70	2200	-15.05	20230620	1520	22.96	20230103	2360	-20.81	20220809	1430	30.70	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
93	20230714	130429	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1869	-48	5	-2.50	121231380	64817	44.87	1914	1914	1830	2490	1342	1917	1870.35	0.49	0	-9971	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	637	1.54	0.20	12	0.19	1212.00	9209.00	2360	20220809	-20.81	1430	20221013	30.70	2200	-15.05	20230620	1520	22.96	20230103	2360	-20.81	20220809	1430	30.70	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
94	20230714	120430	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1877	-40	5	-2.09	115565280	61782	42.77	1914	1914	1830	2490	1342	1917	1870.51	0.49	0	-9452	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	640	1.55	0.20	12	0.18	1212.00	9209.00	2360	20220809	-20.47	1430	20221013	31.26	2200	-14.68	20230620	1520	23.49	20230103	2360	-20.47	20220809	1430	31.26	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
95	20230714	110432	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1881	-36	5	-1.88	93157471	49805	34.48	1914	1914	1830	2490	1342	1917	1870.42	0.49	0	-6519	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	641	1.55	0.20	12	0.15	1212.00	9209.00	2360	20220809	-20.30	1430	20221013	31.54	2200	-14.50	20230620	1520	23.75	20230103	2360	-20.30	20220809	1430	31.54	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
96	20230714	100435	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1872	-45	5	-2.35	73140922	39140	27.10	1914	1914	1830	2490	1342	1917	1868.67	0.49	0	-7221	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	638	1.54	0.20	12	0.11	1212.00	9209.00	2360	20220809	-20.68	1430	20221013	30.91	2200	-14.91	20230620	1520	23.16	20230103	2360	-20.68	20220809	1430	30.91	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
97	20230714	090432	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1899	-18	5	-0.94	3728431	1950	1.35	1914	1914	1896	2490	1342	1917	1911.95	0.49	0	-1	2003	1960	1925	1882	1847	1942	1864	170	574	500	1340	1	1	34087196	647	1.57	0.21	12	0.01	1212.00	9209.00	2360	20220809	-19.53	1430	20221013	32.80	2200	-13.68	20230620	1520	24.93	20230103	2360	-19.53	20220809	1430	32.80	20221013	2.25	N	040610	500	170 억	167523	N	N	N	N
98	20230713	160430	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1917	-1	5	-0.05	278048706	144015	79.16	1963	1968	1890	2490	1343	1918	1930.73	0.56	0	-22907	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	653	1.58	0.21	12	0.42	1212.00	9209.00	2360	20220809	-18.77	1430	20221013	34.06	2200	-12.86	20230620	1520	26.12	20230103	2360	-18.77	20220809	1430	34.06	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
99	20230713	150426	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1904	-14	5	-0.73	261191828	135208	74.32	1963	1968	1890	2490	1343	1918	1931.78	0.56	0	-23855	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	649	1.57	0.21	12	0.40	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
100	20230713	140426	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1916	-2	5	-0.10	217921041	112495	61.84	1963	1968	1910	2490	1343	1918	1937.16	0.56	0	-25104	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	653	1.58	0.21	12	0.33	1212.00	9209.00	2360	20220809	-18.81	1430	20221013	33.99	2200	-12.91	20230620	1520	26.05	20230103	2360	-18.81	20220809	1430	33.99	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
101	20230713	130428	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1920	2	2	0.10	202514726	104467	57.42	1963	1968	1910	2490	1343	1918	1938.55	0.56	0	-24515	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	654	1.58	0.21	12	0.31	1212.00	9209.00	2360	20220809	-18.64	1430	20221013	34.27	2200	-12.73	20230620	1520	26.32	20230103	2360	-18.64	20220809	1430	34.27	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
102	20230713	120425	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1917	-1	5	-0.05	178313072	91832	50.48	1963	1968	1917	2490	1343	1918	1941.73	0.56	0	-24247	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	653	1.58	0.21	12	0.27	1212.00	9209.00	2360	20220809	-18.77	1430	20221013	34.06	2200	-12.86	20230620	1520	26.12	20230103	2360	-18.77	20220809	1430	34.06	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
103	20230713	110429	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1934	16	2	0.83	166363774	85623	47.07	1963	1968	1923	2490	1343	1918	1942.98	0.56	0	-22148	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	659	1.60	0.21	12	0.25	1212.00	9209.00	2360	20220809	-18.05	1430	20221013	35.24	2200	-12.09	20230620	1520	27.24	20230103	2360	-18.05	20220809	1430	35.24	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
104	20230713	100428	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1933	15	2	0.78	141220788	72585	39.90	1963	1968	1925	2490	1343	1918	1945.59	0.56	0	-22440	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	659	1.59	0.21	12	0.21	1212.00	9209.00	2360	20220809	-18.09	1430	20221013	35.17	2200	-12.14	20230620	1520	27.17	20230103	2360	-18.09	20220809	1430	35.17	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
105	20230713	090351	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1926	8	2	0.42	71275559	36409	20.01	1963	1968	1926	2490	1343	1918	1957.64	0.56	0	-11753	1952	1934	1912	1894	1872	1924	1884	170	573	500	1340	1	1	34087196	657	1.59	0.21	12	0.11	1212.00	9209.00	2360	20220809	-18.39	1430	20221013	34.69	2200	-12.45	20230620	1520	26.71	20230103	2360	-18.39	20220809	1430	34.69	20221013	2.24	N	040610	500	170 억	190430	N	N	N	N
106	20230712	160425	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1918	-12	5	-0.62	208378841	109143	34.90	1921	1930	1890	2505	1351	1930	1909.23	0.63	0	-26007	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	654	1.58	0.21	12	0.32	1212.00	9209.00	2360	20220809	-18.73	1430	20221013	34.13	2200	-12.82	20230620	1520	26.18	20230103	2360	-18.73	20220809	1430	34.13	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
107	20230712	150423	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1908	-22	5	-1.14	170848329	89542	28.63	1921	1930	1890	2505	1351	1930	1908.02	0.63	0	-25295	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	650	1.57	0.21	12	0.26	1212.00	9209.00	2360	20220809	-19.15	1430	20221013	33.43	2200	-13.27	20230620	1520	25.53	20230103	2360	-19.15	20220809	1430	33.43	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
108	20230712	140421	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1909	-21	5	-1.09	153225515	80289	25.67	1921	1930	1890	2505	1351	1930	1908.42	0.63	0	-28026	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	651	1.58	0.21	12	0.24	1212.00	9209.00	2360	20220809	-19.11	1430	20221013	33.50	2200	-13.23	20230620	1520	25.59	20230103	2360	-19.11	20220809	1430	33.50	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
109	20230712	130423	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1902	-28	5	-1.45	122816367	64297	20.56	1921	1930	1890	2505	1351	1930	1910.14	0.63	0	-27073	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	648	1.57	0.21	12	0.19	1212.00	9209.00	2360	20220809	-19.41	1430	20221013	33.01	2200	-13.55	20230620	1520	25.13	20230103	2360	-19.41	20220809	1430	33.01	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
110	20230712	120424	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1905	-25	5	-1.30	112176068	58693	18.77	1921	1930	1890	2505	1351	1930	1911.23	0.63	0	-26833	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	649	1.57	0.21	12	0.17	1212.00	9209.00	2360	20220809	-19.28	1430	20221013	33.22	2200	-13.41	20230620	1520	25.33	20230103	2360	-19.28	20220809	1430	33.22	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
111	20230712	110424	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1914	-16	5	-0.83	75275605	39286	12.56	1921	1930	1907	2505	1351	1930	1916.09	0.63	0	-16046	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	652	1.58	0.21	12	0.12	1212.00	9209.00	2360	20220809	-18.90	1430	20221013	33.85	2200	-13.00	20230620	1520	25.92	20230103	2360	-18.90	20220809	1430	33.85	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
112	20230712	100426	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1912	-18	5	-0.93	46756325	24369	7.79	1921	1930	1910	2505	1351	1930	1918.68	0.63	0	-7961	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	652	1.58	0.21	12	0.07	1212.00	9209.00	2360	20220809	-18.98	1430	20221013	33.71	2200	-13.09	20230620	1520	25.79	20230103	2360	-18.98	20220809	1430	33.71	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
113	20230712	090425	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1920	-10	5	-0.52	10123245	5260	1.68	1921	1930	1919	2505	1351	1930	1924.57	0.63	0	-1401	2028	1978	1929	1879	1830	2004	1905	170	577	500	1350	1	1	34087196	654	1.58	0.21	12	0.02	1212.00	9209.00	2360	20220809	-18.64	1430	20221013	34.27	2200	-12.73	20230620	1520	26.32	20230103	2360	-18.64	20220809	1430	34.27	20221013	2.26	N	040610	500	170 억	216147	N	N	N	N
114	20230711	160419	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1930	61	2	3.26	603682669	310963	411.64	1880	1979	1880	2425	1309	1869	1941.34	0.59	0	16074	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	658	1.59	0.21	12	0.91	1212.00	9209.00	2360	20220809	-18.22	1430	20221013	34.97	2200	-12.27	20230620	1520	26.97	20230103	2360	-18.22	20220809	1430	34.97	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
115	20230711	150418	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1926	57	2	3.05	578180485	297733	394.12	1880	1979	1880	2425	1309	1869	1941.94	0.59	0	15629	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	657	1.59	0.21	12	0.87	1212.00	9209.00	2360	20220809	-18.39	1430	20221013	34.69	2200	-12.45	20230620	1520	26.71	20230103	2360	-18.39	20220809	1430	34.69	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
116	20230711	140417	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1927	58	2	3.10	543233962	279570	370.08	1880	1979	1880	2425	1309	1869	1943.11	0.59	0	13455	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	657	1.59	0.21	12	0.82	1212.00	9209.00	2360	20220809	-18.35	1430	20221013	34.76	2200	-12.41	20230620	1520	26.78	20230103	2360	-18.35	20220809	1430	34.76	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
117	20230711	130410	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1921	52	2	2.78	523655642	269397	356.61	1880	1979	1880	2425	1309	1869	1943.81	0.59	0	16358	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	655	1.58	0.21	12	0.79	1212.00	9209.00	2360	20220809	-18.60	1430	20221013	34.34	2200	-12.68	20230620	1520	26.38	20230103	2360	-18.60	20220809	1430	34.34	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
118	20230711	120421	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1926	57	2	3.05	503705164	259026	342.89	1880	1979	1880	2425	1309	1869	1944.61	0.59	0	17726	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	657	1.59	0.21	12	0.76	1212.00	9209.00	2360	20220809	-18.39	1430	20221013	34.69	2200	-12.45	20230620	1520	26.71	20230103	2360	-18.39	20220809	1430	34.69	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
119	20230711	110422	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1919	50	2	2.68	491321986	252588	334.36	1880	1979	1880	2425	1309	1869	1945.15	0.59	0	18091	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	654	1.58	0.21	12	0.74	1212.00	9209.00	2360	20220809	-18.69	1430	20221013	34.20	2200	-12.77	20230620	1520	26.25	20230103	2360	-18.69	20220809	1430	34.20	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
120	20230711	100420	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1938	69	2	3.69	421872545	216697	286.85	1880	1979	1880	2425	1309	1869	1946.83	0.59	0	22185	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	661	1.60	0.21	12	0.64	1212.00	9209.00	2360	20220809	-17.88	1430	20221013	35.52	2200	-11.91	20230620	1520	27.50	20230103	2360	-17.88	20220809	1430	35.52	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
121	20230711	090420	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1886	17	2	0.91	3961614	2104	2.79	1880	1886	1880	2425	1309	1869	1882.90	0.59	0	-87	1919	1893	1861	1835	1803	1907	1849	170	558	500	1300	1	1	34087196	643	1.56	0.20	12	0.01	1212.00	9209.00	2360	20220809	-20.08	1430	20221013	31.89	2200	-14.27	20230620	1520	24.08	20230103	2360	-20.08	20220809	1430	31.89	20221013	2.30	N	040610	500	170 억	200314	N	N	N	N
122	20230710	160419	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1869	37	2	2.02	139365140	75196	82.24	1834	1887	1829	2380	1283	1832	1853.33	0.54	0	14791	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	637	1.54	0.20	12	0.22	1212.00	9209.00	2360	20220809	-20.81	1430	20221013	30.70	2200	-15.05	20230620	1520	22.96	20230103	2360	-20.81	20220809	1430	30.70	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
123	20230710	150417	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1864	32	2	1.75	129162604	69725	76.26	1834	1887	1829	2380	1283	1832	1852.46	0.54	0	15670	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	635	1.54	0.20	12	0.20	1212.00	9209.00	2360	20220809	-21.02	1430	20221013	30.35	2200	-15.27	20230620	1520	22.63	20230103	2360	-21.02	20220809	1430	30.35	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
124	20230710	140415	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1861	29	2	1.58	124529525	67238	73.54	1834	1887	1829	2380	1283	1832	1852.07	0.54	0	15056	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	634	1.54	0.20	12	0.20	1212.00	9209.00	2360	20220809	-21.14	1430	20221013	30.14	2200	-15.41	20230620	1520	22.43	20230103	2360	-21.14	20220809	1430	30.14	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
125	20230710	130412	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1844	12	2	0.66	113375956	61234	66.97	1834	1887	1829	2380	1283	1832	1851.52	0.54	0	12775	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	629	1.52	0.20	12	0.18	1212.00	9209.00	2360	20220809	-21.86	1430	20221013	28.95	2200	-16.18	20230620	1520	21.32	20230103	2360	-21.86	20220809	1430	28.95	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
126	20230710	120418	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1858	26	2	1.42	94569067	51068	55.85	1834	1887	1829	2380	1283	1832	1851.83	0.54	0	7821	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	633	1.53	0.20	12	0.15	1212.00	9209.00	2360	20220809	-21.27	1430	20221013	29.93	2200	-15.55	20230620	1520	22.24	20230103	2360	-21.27	20220809	1430	29.93	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
127	20230710	110420	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1856	24	2	1.31	58783671	31948	34.94	1834	1866	1829	2380	1283	1832	1839.98	0.54	0	10092	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	633	1.53	0.20	12	0.09	1212.00	9209.00	2360	20220809	-21.36	1430	20221013	29.79	2200	-15.64	20230620	1520	22.11	20230103	2360	-21.36	20220809	1430	29.79	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
128	20230710	100419	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1835	3	2	0.16	29555251	16108	17.62	1834	1847	1829	2380	1283	1832	1834.82	0.54	0	3248	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	626	1.51	0.20	12	0.05	1212.00	9209.00	2360	20220809	-22.25	1430	20221013	28.32	2200	-16.59	20230620	1520	20.72	20230103	2360	-22.25	20220809	1430	28.32	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
129	20230710	090415	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1833	1	2	0.05	3435064	1873	2.05	1834	1834	1833	2380	1283	1832	1833.99	0.54	0	-152	1874	1853	1834	1813	1794	1843	1803	170	548	500	1280	1	1	34087196	625	1.51	0.20	12	0.01	1212.00	9209.00	2360	20220809	-22.33	1430	20221013	28.18	2200	-16.68	20230620	1520	20.59	20230103	2360	-22.33	20220809	1430	28.18	20221013	2.32	N	040610	500	170 억	184838	N	N	N	N
130	20230707	160412	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1832	-23	5	-1.24	165458161	90545	78.20	1855	1855	1815	2410	1299	1855	1827.36	0.49	0	18989	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	624	1.51	0.20	12	0.27	1212.00	9209.00	2360	20220809	-22.37	1430	20221013	28.11	2200	-16.73	20230620	1520	20.53	20230103	2360	-22.37	20220809	1430	28.11	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
131	20230707	150415	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1821	-34	5	-1.83	142844593	78172	67.51	1855	1855	1815	2410	1299	1855	1827.31	0.49	0	12150	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	621	1.50	0.20	12	0.23	1212.00	9209.00	2360	20220809	-22.84	1430	20221013	27.34	2200	-17.23	20230620	1520	19.80	20230103	2360	-22.84	20220809	1430	27.34	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
132	20230707	140422	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1824	-31	5	-1.67	136616746	74755	64.56	1855	1855	1815	2410	1299	1855	1827.53	0.49	0	10819	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	622	1.50	0.20	12	0.22	1212.00	9209.00	2360	20220809	-22.71	1430	20221013	27.55	2200	-17.09	20230620	1520	20.00	20230103	2360	-22.71	20220809	1430	27.55	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
133	20230707	130418	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1823	-32	5	-1.73	109522635	59873	51.71	1855	1855	1815	2410	1299	1855	1829.25	0.49	0	8021	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	621	1.50	0.20	12	0.18	1212.00	9209.00	2360	20220809	-22.75	1430	20221013	27.48	2200	-17.14	20230620	1520	19.93	20230103	2360	-22.75	20220809	1430	27.48	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
134	20230707	120417	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1823	-32	5	-1.73	100436721	54891	47.41	1855	1855	1815	2410	1299	1855	1829.75	0.49	0	8554	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	621	1.50	0.20	12	0.16	1212.00	9209.00	2360	20220809	-22.75	1430	20221013	27.48	2200	-17.14	20230620	1520	19.93	20230103	2360	-22.75	20220809	1430	27.48	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
135	20230707	110417	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1833	-22	5	-1.19	82796798	45221	39.05	1855	1855	1815	2410	1299	1855	1830.94	0.49	0	2120	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	625	1.51	0.20	12	0.13	1212.00	9209.00	2360	20220809	-22.33	1430	20221013	28.18	2200	-16.68	20230620	1520	20.59	20230103	2360	-22.33	20220809	1430	28.18	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
136	20230707	100415	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1832	-23	5	-1.24	59006457	32206	27.81	1855	1855	1815	2410	1299	1855	1832.16	0.49	0	-470	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	624	1.51	0.20	12	0.09	1212.00	9209.00	2360	20220809	-22.37	1430	20221013	28.11	2200	-16.73	20230620	1520	20.53	20230103	2360	-22.37	20220809	1430	28.11	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
137	20230707	090414	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1841	-14	5	-0.75	10852781	5876	5.07	1855	1855	1840	2410	1299	1855	1846.97	0.49	0	3271	1903	1879	1867	1843	1831	1873	1837	170	555	500	1290	1	1	34087196	628	1.52	0.20	12	0.02	1212.00	9209.00	2360	20220809	-21.99	1430	20221013	28.74	2200	-16.32	20230620	1520	21.12	20230103	2360	-21.99	20220809	1430	28.74	20221013	2.32	N	040610	500	170 억	165899	N	N	N	N
138	20230706	160414	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1855	-30	5	-1.59	215311490	115472	93.81	1875	1891	1855	2450	1320	1885	1864.72	0.50	0	-5721	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	632	1.53	0.20	12	0.34	1212.00	9209.00	2360	20220809	-21.40	1430	20221013	29.72	2200	-15.68	20230620	1520	22.04	20230103	2360	-21.40	20220809	1430	29.72	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
139	20230706	150415	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1860	-25	5	-1.33	194922720	104494	84.90	1875	1891	1857	2450	1320	1885	1865.40	0.50	0	-5402	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	634	1.53	0.20	12	0.31	1212.00	9209.00	2360	20220809	-21.19	1430	20221013	30.07	2200	-15.45	20230620	1520	22.37	20230103	2360	-21.19	20220809	1430	30.07	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
140	20230706	140415	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1867	-18	5	-0.95	179702003	96317	78.25	1875	1891	1857	2450	1320	1885	1865.74	0.50	0	-5964	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	636	1.54	0.20	12	0.28	1212.00	9209.00	2360	20220809	-20.89	1430	20221013	30.56	2200	-15.14	20230620	1520	22.83	20230103	2360	-20.89	20220809	1430	30.56	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
141	20230706	130413	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1866	-19	5	-1.01	145653677	78021	63.39	1875	1891	1857	2450	1320	1885	1866.85	0.50	0	-3410	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	636	1.54	0.20	12	0.23	1212.00	9209.00	2360	20220809	-20.93	1430	20221013	30.49	2200	-15.18	20230620	1520	22.76	20230103	2360	-20.93	20220809	1430	30.49	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
142	20230706	120414	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1864	-21	5	-1.11	111446852	59648	48.46	1875	1891	1857	2450	1320	1885	1868.41	0.50	0	-3713	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	635	1.54	0.20	12	0.17	1212.00	9209.00	2360	20220809	-21.02	1430	20221013	30.35	2200	-15.27	20230620	1520	22.63	20230103	2360	-21.02	20220809	1430	30.35	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
143	20230706	110417	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1873	-12	5	-0.64	83784440	44813	36.41	1875	1891	1857	2450	1320	1885	1869.65	0.50	0	-2515	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	638	1.55	0.20	12	0.13	1212.00	9209.00	2360	20220809	-20.64	1430	20221013	30.98	2200	-14.86	20230620	1520	23.22	20230103	2360	-20.64	20220809	1430	30.98	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
144	20230706	100413	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1871	-14	5	-0.74	62618565	33489	27.21	1875	1891	1857	2450	1320	1885	1869.82	0.50	0	-3827	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	638	1.54	0.20	12	0.10	1212.00	9209.00	2360	20220809	-20.72	1430	20221013	30.84	2200	-14.95	20230620	1520	23.09	20230103	2360	-20.72	20220809	1430	30.84	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
145	20230706	090414	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1877	-8	5	-0.42	19548827	10452	8.49	1875	1879	1866	2450	1320	1885	1870.34	0.50	0	5409	1963	1923	1904	1864	1845	1914	1855	170	565	500	1310	1	1	34087196	640	1.55	0.20	12	0.03	1212.00	9209.00	2360	20220809	-20.47	1430	20221013	31.26	2200	-14.68	20230620	1520	23.49	20230103	2360	-20.47	20220809	1430	31.26	20221013	2.30	N	040610	500	170 억	171619	N	N	N	N
146	20230705	160412	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1885	-45	5	-2.33	232580695	122060	93.05	1930	1944	1885	2505	1351	1930	1905.46	0.49	0	5729	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	643	1.56	0.20	12	0.36	1212.00	9209.00	2360	20220809	-20.13	1430	20221013	31.82	2200	-14.32	20230620	1520	24.01	20230103	2360	-20.13	20220809	1430	31.82	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
147	20230705	150412	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1900	-30	5	-1.55	218118969	114400	87.21	1930	1944	1885	2505	1351	1930	1906.63	0.49	0	5875	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	648	1.57	0.21	12	0.34	1212.00	9209.00	2360	20220809	-19.49	1430	20221013	32.87	2200	-13.64	20230620	1520	25.00	20230103	2360	-19.49	20220809	1430	32.87	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
148	20230705	140407	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1901	-29	5	-1.50	193212435	101236	77.17	1930	1944	1885	2505	1351	1930	1908.53	0.49	0	6068	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	648	1.57	0.21	12	0.30	1212.00	9209.00	2360	20220809	-19.45	1430	20221013	32.94	2200	-13.59	20230620	1520	25.07	20230103	2360	-19.45	20220809	1430	32.94	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
149	20230705	130408	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1904	-26	5	-1.35	185672224	97281	74.16	1930	1944	1885	2505	1351	1930	1908.62	0.49	0	8946	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	649	1.57	0.21	12	0.29	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
150	20230705	120407	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1904	-26	5	-1.35	176073973	92246	70.32	1930	1944	1885	2505	1351	1930	1908.74	0.49	0	8217	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	649	1.57	0.21	12	0.27	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
151	20230705	110410	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1898	-32	5	-1.66	142017670	74289	56.63	1930	1944	1895	2505	1351	1930	1911.69	0.49	0	9478	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	647	1.57	0.21	12	0.22	1212.00	9209.00	2360	20220809	-19.58	1430	20221013	32.73	2200	-13.73	20230620	1520	24.87	20230103	2360	-19.58	20220809	1430	32.73	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
152	20230705	100409	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1915	-15	5	-0.78	89775849	46874	35.73	1930	1944	1895	2505	1351	1930	1915.26	0.49	0	12816	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	653	1.58	0.21	12	0.14	1212.00	9209.00	2360	20220809	-18.86	1430	20221013	33.92	2200	-12.95	20230620	1520	25.99	20230103	2360	-18.86	20220809	1430	33.92	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
153	20230705	090408	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1908	-22	5	-1.14	18781311	9791	7.46	1930	1944	1895	2505	1351	1930	1918.22	0.49	0	813	1991	1960	1933	1902	1875	1947	1889	170	577	500	1350	1	1	34087196	650	1.57	0.21	12	0.03	1212.00	9209.00	2360	20220809	-19.15	1430	20221013	33.43	2200	-13.27	20230620	1520	25.53	20230103	2360	-19.15	20220809	1430	33.43	20221013	2.32	N	040610	500	170 억	165880	N	N	N	N
154	20230704	160408	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1930	-19	5	-0.97	247562004	128619	83.20	1964	1964	1906	2530	1365	1949	1924.76	0.55	0	-21342	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	658	1.59	0.21	12	0.38	1212.00	9209.00	2360	20220809	-18.22	1430	20221013	34.97	2200	-12.27	20230620	1520	26.97	20230103	2360	-18.22	20220809	1430	34.97	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
155	20230704	150404	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1934	-15	5	-0.77	241298460	125371	81.10	1964	1964	1906	2530	1365	1949	1924.68	0.55	0	-21854	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	659	1.60	0.21	12	0.37	1212.00	9209.00	2360	20220809	-18.05	1430	20221013	35.24	2200	-12.09	20230620	1520	27.24	20230103	2360	-18.05	20220809	1430	35.24	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
156	20230704	140407	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1926	-23	5	-1.18	227703132	118321	76.54	1964	1964	1906	2530	1365	1949	1924.45	0.55	0	-20322	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	657	1.59	0.21	12	0.35	1212.00	9209.00	2360	20220809	-18.39	1430	20221013	34.69	2200	-12.45	20230620	1520	26.71	20230103	2360	-18.39	20220809	1430	34.69	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
157	20230704	130402	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1926	-23	5	-1.18	222785287	115767	74.89	1964	1964	1906	2530	1365	1949	1924.43	0.55	0	-19337	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	657	1.59	0.21	12	0.34	1212.00	9209.00	2360	20220809	-18.39	1430	20221013	34.69	2200	-12.45	20230620	1520	26.71	20230103	2360	-18.39	20220809	1430	34.69	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
158	20230704	120405	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1924	-25	5	-1.28	180577439	93790	60.67	1964	1964	1908	2530	1365	1949	1925.34	0.55	0	-21680	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	656	1.59	0.21	12	0.28	1212.00	9209.00	2360	20220809	-18.47	1430	20221013	34.55	2200	-12.55	20230620	1520	26.58	20230103	2360	-18.47	20220809	1430	34.55	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
159	20230704	110401	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1922	-27	5	-1.39	160542729	83428	53.97	1964	1964	1908	2530	1365	1949	1924.33	0.55	0	-23559	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	655	1.59	0.21	12	0.24	1212.00	9209.00	2360	20220809	-18.56	1430	20221013	34.41	2200	-12.64	20230620	1520	26.45	20230103	2360	-18.56	20220809	1430	34.41	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
160	20230704	100400	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1933	-16	5	-0.82	136044509	70676	45.72	1964	1964	1908	2530	1365	1949	1924.90	0.55	0	-24463	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	659	1.59	0.21	12	0.21	1212.00	9209.00	2360	20220809	-18.09	1430	20221013	35.17	2200	-12.14	20230620	1520	27.17	20230103	2360	-18.09	20220809	1430	35.17	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
161	20230704	090401	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1932	-17	5	-0.87	31487994	16260	10.52	1964	1964	1920	2530	1365	1949	1936.53	0.55	0	-6664	1981	1964	1946	1929	1911	1973	1938	170	582	500	1360	1	1	34087196	659	1.59	0.21	12	0.05	1212.00	9209.00	2360	20220809	-18.14	1430	20221013	35.10	2200	-12.18	20230620	1520	27.11	20230103	2360	-18.14	20220809	1430	35.10	20221013	2.36	N	040610	500	170 억	187221	N	N	N	N
162	20230703	160357	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1949	21	2	1.09	298282600	152896	124.45	1928	1963	1928	2505	1350	1928	1950.89	0.40	0	46640	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	664	1.61	0.21	12	0.45	1212.00	9209.00	2360	20220809	-17.42	1430	20221013	36.29	2200	-11.41	20230620	1520	28.22	20230103	2360	-17.42	20220809	1430	36.29	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
163	20230703	150400	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1949	21	2	1.09	282596599	144836	117.89	1928	1963	1928	2505	1350	1928	1951.15	0.40	0	46583	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	664	1.61	0.21	12	0.42	1212.00	9209.00	2360	20220809	-17.42	1430	20221013	36.29	2200	-11.41	20230620	1520	28.22	20230103	2360	-17.42	20220809	1430	36.29	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
164	20230703	140359	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1961	33	2	1.71	258719763	132612	107.94	1928	1963	1928	2505	1350	1928	1950.95	0.40	0	46481	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	668	1.62	0.21	12	0.39	1212.00	9209.00	2360	20220809	-16.91	1430	20221013	37.13	2200	-10.86	20230620	1520	29.01	20230103	2360	-16.91	20220809	1430	37.13	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
165	20230703	130358	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1951	23	2	1.19	221261172	113466	92.35	1928	1963	1928	2505	1350	1928	1950.02	0.40	0	47140	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	665	1.61	0.21	12	0.33	1212.00	9209.00	2360	20220809	-17.33	1430	20221013	36.43	2200	-11.32	20230620	1520	28.36	20230103	2360	-17.33	20220809	1430	36.43	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
166	20230703	120359	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1962	34	2	1.76	198904938	102036	83.05	1928	1963	1928	2505	1350	1928	1949.36	0.40	0	45724	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	669	1.62	0.21	12	0.30	1212.00	9209.00	2360	20220809	-16.86	1430	20221013	37.20	2200	-10.82	20230620	1520	29.08	20230103	2360	-16.86	20220809	1430	37.20	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
167	20230703	110358	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1953	25	2	1.30	126837649	65218	53.08	1928	1954	1928	2505	1350	1928	1944.83	0.40	0	27800	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	666	1.61	0.21	12	0.19	1212.00	9209.00	2360	20220809	-17.25	1430	20221013	36.57	2200	-11.23	20230620	1520	28.49	20230103	2360	-17.25	20220809	1430	36.57	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
168	20230703	100351	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1950	22	2	1.14	96549948	49686	40.44	1928	1954	1928	2505	1350	1928	1943.21	0.40	0	21554	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	665	1.61	0.21	12	0.15	1212.00	9209.00	2360	20220809	-17.37	1430	20221013	36.36	2200	-11.36	20230620	1520	28.29	20230103	2360	-17.37	20220809	1430	36.36	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N
169	20230703	090353	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1940	12	2	0.62	12238795	6338	5.16	1928	1940	1928	2505	1350	1928	1931.02	0.40	0	2087	1989	1958	1924	1893	1859	1974	1909	170	577	500	1340	1	1	34087196	661	1.60	0.21	12	0.02	1212.00	9209.00	2360	20220809	-17.80	1430	20221013	35.66	2200	-11.82	20230620	1520	27.63	20230103	2360	-17.80	20220809	1430	35.66	20221013	2.33	N	040610	500	170 억	135677	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History