KissMeData/032280/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160406	57	100.00	KOSDAQ		운송	N	N	N	N	N	1640	0	3	0.00	27907369	17014	107.01	1623	1657	1623	2130	1148	1640	1640.26	0.70	-1792	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	266	9.43	0.42	12	0.10	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	113195	N	N	N	N
3	20240830	150410	57	100.00	KOSDAQ		운송	N	N	N	N	N	1654	14	2	0.85	24897262	15182	95.49	1623	1657	1623	2130	1148	1640	1639.92	0.70	-1778	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	268	9.51	0.42	12	0.09	174.00	3919.00	2115	20240115	-21.80	1510	20240805	9.54	2115	-21.80	20240115	1510	9.54	20240805	2115	-21.80	20240115	1510	9.54	20240805	0.05	N	032280	1000	162 억	113195	N	N	N	N
4	20240830	140410	57	100.00	KOSDAQ		운송	N	N	N	N	N	1654	14	2	0.85	24885697	15175	95.45	1623	1657	1623	2130	1148	1640	1639.91	0.70	-1778	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	268	9.51	0.42	12	0.09	174.00	3919.00	2115	20240115	-21.80	1510	20240805	9.54	2115	-21.80	20240115	1510	9.54	20240805	2115	-21.80	20240115	1510	9.54	20240805	0.05	N	032280	1000	162 억	113195	N	N	N	N
5	20240830	130407	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	16	2	0.98	19961573	12191	76.68	1623	1656	1623	2130	1148	1640	1637.40	0.70	-640	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	268	9.52	0.42	12	0.08	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.05	N	032280	1000	162 억	113195	N	N	N	N
6	20240830	120410	57	100.00	KOSDAQ		운송	N	N	N	N	N	1639	-1	5	-0.06	9645794	5898	37.10	1623	1640	1623	2130	1148	1640	1635.43	0.70	-297	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	266	9.42	0.42	12	0.04	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	0.05	N	032280	1000	162 억	113195	N	N	N	N
7	20240830	110411	57	100.00	KOSDAQ		운송	N	N	N	N	N	1639	-1	5	-0.06	8871053	5423	34.11	1623	1640	1623	2130	1148	1640	1635.82	0.70	-297	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	266	9.42	0.42	12	0.03	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	0.05	N	032280	1000	162 억	113195	N	N	N	N
8	20240830	100412	57	100.00	KOSDAQ		운송	N	N	N	N	N	1640	0	3	0.00	7798125	4768	29.99	1623	1640	1623	2130	1148	1640	1635.51	0.70	-288	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	266	9.43	0.42	12	0.03	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	113195	N	N	N	N
9	20240830	090412	57	100.00	KOSDAQ		운송	N	N	N	N	N	1639	-1	5	-0.06	2661606	1633	10.27	1623	1639	1623	2130	1148	1640	1629.89	0.70	-173	1654	1647	1634	1627	1614	1650	1630	162	490	1000	1180	1	1	16213590	266	9.42	0.42	12	0.01	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	0.05	N	032280	1000	162 억	113195	N	N	N	N
10	20240829	160411	57	100.00	KOSDAQ		운송	N	N	N	N	N	1640	-1	5	-0.06	25674884	15745	121.55	1633	1641	1621	2130	1149	1641	1630.67	0.70	-621	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	266	9.43	0.42	12	0.10	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
11	20240829	150414	57	100.00	KOSDAQ		운송	N	N	N	N	N	1641	0	3	0.00	24871981	15253	117.76	1633	1641	1621	2130	1149	1641	1630.63	0.70	-433	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	266	9.43	0.42	12	0.09	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
12	20240829	140416	57	100.00	KOSDAQ		운송	N	N	N	N	N	1633	-8	5	-0.49	16365563	10064	77.70	1633	1640	1621	2130	1149	1641	1626.15	0.70	-451	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	265	9.39	0.42	12	0.06	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
13	20240829	130416	57	100.00	KOSDAQ		운송	N	N	N	N	N	1633	-8	5	-0.49	14329870	8811	68.02	1633	1640	1621	2130	1149	1641	1626.36	0.70	-317	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	265	9.39	0.42	12	0.05	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
14	20240829	120413	57	100.00	KOSDAQ		운송	N	N	N	N	N	1633	-8	5	-0.49	14240244	8756	67.60	1633	1640	1621	2130	1149	1641	1626.34	0.70	-276	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	265	9.39	0.42	12	0.05	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
15	20240829	110417	57	100.00	KOSDAQ		운송	N	N	N	N	N	1629	-12	5	-0.73	9981846	6136	47.37	1633	1640	1621	2130	1149	1641	1626.77	0.70	-197	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	264	9.36	0.42	12	0.04	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
16	20240829	100414	57	100.00	KOSDAQ		운송	N	N	N	N	N	1629	-12	5	-0.73	5121907	3149	24.31	1633	1640	1621	2130	1149	1641	1626.52	0.70	-174	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	264	9.36	0.42	12	0.02	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
17	20240829	090415	57	100.00	KOSDAQ		운송	N	N	N	N	N	1640	-1	5	-0.06	189435	116	0.90	1633	1640	1633	2130	1149	1641	1633.06	0.70	-96	1655	1648	1641	1634	1627	1648	1634	162	489	1000	1180	1	1	16213590	266	9.43	0.42	12	0.00	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	0.06	N	032280	1000	162 억	113816	N	N	N	N
18	20240828	160403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1641	-15	5	-0.91	21233716	12953	147.92	1641	1648	1634	2150	1160	1656	1639.29	0.71	-1045	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	266	9.43	0.42	12	0.08	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	0.06	N	032280	1000	162 억	114861	N	N	N	N
19	20240828	150405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1635	-21	5	-1.27	18604028	11349	129.60	1641	1648	1634	2150	1160	1656	1639.27	0.71	-855	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	265	9.40	0.42	12	0.07	174.00	3919.00	2115	20240115	-22.70	1510	20240805	8.28	2115	-22.70	20240115	1510	8.28	20240805	2115	-22.70	20240115	1510	8.28	20240805	0.06	N	032280	1000	162 억	114861	N	N	N	N
20	20240828	140407	57	100.00	KOSDAQ		운송	N	N	N	N	N	1642	-14	5	-0.85	14113211	8605	98.26	1641	1648	1634	2150	1160	1656	1640.12	0.71	-228	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	266	9.44	0.42	12	0.05	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	0.06	N	032280	1000	162 억	114861	N	N	N	N
21	20240828	130406	57	100.00	KOSDAQ		운송	N	N	N	N	N	1644	-12	5	-0.72	13394987	8166	93.25	1641	1648	1634	2150	1160	1656	1640.34	0.71	-192	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	267	9.45	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.27	1510	20240805	8.87	2115	-22.27	20240115	1510	8.87	20240805	2115	-22.27	20240115	1510	8.87	20240805	0.06	N	032280	1000	162 억	114861	N	N	N	N
22	20240828	120405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1646	-10	5	-0.60	10784623	6570	75.03	1641	1648	1634	2150	1160	1656	1641.50	0.71	-313	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	267	9.46	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.17	1510	20240805	9.01	2115	-22.17	20240115	1510	9.01	20240805	2115	-22.17	20240115	1510	9.01	20240805	0.06	N	032280	1000	162 억	114861	N	N	N	N
23	20240828	110405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1648	-8	5	-0.48	5213285	3177	36.28	1641	1648	1634	2150	1160	1656	1640.95	0.71	45	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	267	9.47	0.42	12	0.02	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	0.06	N	032280	1000	162 억	114861	N	N	N	N
24	20240828	100423	57	100.00	KOSDAQ		운송	N	N	N	N	N	1646	-10	5	-0.60	4127969	2518	28.75	1641	1646	1634	2150	1160	1656	1639.38	0.71	45	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	267	9.46	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.17	1510	20240805	9.01	2115	-22.17	20240115	1510	9.01	20240805	2115	-22.17	20240115	1510	9.01	20240805	0.06	N	032280	1000	162 억	114861	N	N	N	N
25	20240828	090411	57	100.00	KOSDAQ		운송	N	N	N	N	N	1635	-21	5	-1.27	3257235	1989	22.71	1641	1641	1634	2150	1160	1656	1637.62	0.71	63	1678	1666	1653	1641	1628	1660	1635	162	494	1000	1190	1	1	16213590	265	9.40	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.70	1510	20240805	8.28	2115	-22.70	20240115	1510	8.28	20240805	2115	-22.70	20240115	1510	8.28	20240805	0.06	N	032280	1000	162 억	114861	N	N	N	N
26	20240827	160404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-9	5	-0.54	14165059	8587	124.07	1665	1665	1640	2160	1166	1665	1649.59	0.72	-1253	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	268	9.52	0.42	12	0.05	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
27	20240827	150404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1655	-10	5	-0.60	10466596	6337	91.56	1665	1665	1640	2160	1166	1665	1651.66	0.72	-1133	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	268	9.51	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.75	1510	20240805	9.60	2115	-21.75	20240115	1510	9.60	20240805	2115	-21.75	20240115	1510	9.60	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
28	20240827	140405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1655	-10	5	-0.60	10317641	6247	90.26	1665	1665	1640	2160	1166	1665	1651.62	0.72	-1048	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	268	9.51	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.75	1510	20240805	9.60	2115	-21.75	20240115	1510	9.60	20240805	2115	-21.75	20240115	1510	9.60	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
29	20240827	130406	57	100.00	KOSDAQ		운송	N	N	N	N	N	1652	-13	5	-0.78	10193580	6172	89.18	1665	1665	1640	2160	1166	1665	1651.58	0.72	-976	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	268	9.49	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.89	1510	20240805	9.40	2115	-21.89	20240115	1510	9.40	20240805	2115	-21.89	20240115	1510	9.40	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
30	20240827	120409	57	100.00	KOSDAQ		운송	N	N	N	N	N	1643	-22	5	-1.32	9796106	5931	85.70	1665	1665	1640	2160	1166	1665	1651.68	0.72	-800	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	266	9.44	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.32	1510	20240805	8.81	2115	-22.32	20240115	1510	8.81	20240805	2115	-22.32	20240115	1510	8.81	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
31	20240827	110407	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-9	5	-0.54	8383609	5071	73.27	1665	1665	1644	2160	1166	1665	1653.25	0.72	-800	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	268	9.52	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
32	20240827	100403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-9	5	-0.54	3667083	2207	31.89	1665	1665	1644	2160	1166	1665	1661.57	0.72	-628	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	268	9.52	0.42	12	0.01	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
33	20240827	090403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1665	0	3	0.00	2830500	1700	24.56	1665	1665	1665	2160	1166	1665	1665.00	0.72	-255	1684	1674	1660	1650	1636	1679	1655	162	495	1000	1190	1	1	16213590	270	9.57	0.42	12	0.01	174.00	3919.00	2115	20240115	-21.28	1510	20240805	10.26	2115	-21.28	20240115	1510	10.26	20240805	2115	-21.28	20240115	1510	10.26	20240805	0.06	N	032280	1000	162 억	116113	N	N	N	N
34	20240826	160401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1665	-7	5	-0.42	11441048	6921	123.02	1655	1670	1646	2170	1171	1672	1653.09	0.72	-729	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	270	9.57	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.28	1510	20240805	10.26	2115	-21.28	20240115	1510	10.26	20240805	2115	-21.28	20240115	1510	10.26	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
35	20240826	150404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1655	-17	5	-1.02	9466113	5728	101.81	1655	1670	1646	2170	1171	1672	1652.60	0.72	-481	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	268	9.51	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.75	1510	20240805	9.60	2115	-21.75	20240115	1510	9.60	20240805	2115	-21.75	20240115	1510	9.60	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
36	20240826	140405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-16	5	-0.96	8568740	5186	92.18	1655	1670	1646	2170	1171	1672	1652.28	0.72	-443	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	268	9.52	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
37	20240826	130407	57	100.00	KOSDAQ		운송	N	N	N	N	N	1661	-11	5	-0.66	7365490	4463	79.33	1655	1661	1646	2170	1171	1672	1650.35	0.72	-410	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	269	9.55	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.47	1510	20240805	10.00	2115	-21.47	20240115	1510	10.00	20240805	2115	-21.47	20240115	1510	10.00	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
38	20240826	120404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1651	-21	5	-1.26	5832815	3538	62.89	1655	1657	1646	2170	1171	1672	1648.62	0.72	-9	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	268	9.49	0.42	12	0.02	174.00	3919.00	2115	20240115	-21.94	1510	20240805	9.34	2115	-21.94	20240115	1510	9.34	20240805	2115	-21.94	20240115	1510	9.34	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
39	20240826	110405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-16	5	-0.96	5502693	3338	59.33	1655	1657	1646	2170	1171	1672	1648.50	0.72	91	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	268	9.52	0.42	12	0.02	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
40	20240826	100404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-16	5	-0.96	5178348	3142	55.85	1655	1657	1646	2170	1171	1672	1648.11	0.72	99	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	268	9.52	0.42	12	0.02	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	116831	N	N	N	N
41	20240826	090404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1648	-24	5	-1.44	1097233	665	11.82	1655	1655	1648	2170	1171	1672	1649.97	0.72	27	1703	1687	1664	1648	1625	1695	1656	162	498	1000	1200	1	1	16213590	267	9.47	0.42	12	0.00	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	0.06	N	032280	1000	162 억	116831	N	N	N	N
42	20240823	160402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1672	12	2	0.72	9267822	5626	78.23	1644	1680	1641	2155	1162	1660	1647.31	0.73	-733	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	271	9.61	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.95	1510	20240805	10.73	2115	-20.95	20240115	1510	10.73	20240805	2115	-20.95	20240115	1510	10.73	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
43	20240823	150404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-4	5	-0.24	8371117	5086	70.72	1644	1680	1641	2155	1162	1660	1645.91	0.73	-680	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	268	9.52	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
44	20240823	140405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1657	-3	5	-0.18	7997788	4860	67.58	1644	1680	1641	2155	1162	1660	1645.63	0.73	-557	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	269	9.52	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.65	1510	20240805	9.74	2115	-21.65	20240115	1510	9.74	20240805	2115	-21.65	20240115	1510	9.74	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
45	20240823	130403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1658	-2	5	-0.12	7525766	4575	63.61	1644	1680	1641	2155	1162	1660	1644.97	0.73	-467	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	269	9.53	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.61	1510	20240805	9.80	2115	-21.61	20240115	1510	9.80	20240805	2115	-21.61	20240115	1510	9.80	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
46	20240823	120402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1657	-3	5	-0.18	7382020	4488	62.40	1644	1680	1641	2155	1162	1660	1644.83	0.73	-436	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	269	9.52	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.65	1510	20240805	9.74	2115	-21.65	20240115	1510	9.74	20240805	2115	-21.65	20240115	1510	9.74	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
47	20240823	110402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1642	-18	5	-1.08	7221868	4391	61.05	1644	1680	1641	2155	1162	1660	1644.69	0.73	-339	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	266	9.44	0.42	12	0.03	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	0.06	N	032280	1000	162 억	117563	N	N	N	N
48	20240823	100402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1649	-11	5	-0.66	3282749	1992	27.70	1644	1680	1644	2155	1162	1660	1647.96	0.73	-50	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	267	9.48	0.42	12	0.01	174.00	3919.00	2115	20240115	-22.03	1510	20240805	9.21	2115	-22.03	20240115	1510	9.21	20240805	2115	-22.03	20240115	1510	9.21	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
49	20240823	090404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1646	-14	5	-0.84	136501	83	1.15	1644	1659	1644	2155	1162	1660	1644.40	0.73	-1	1708	1683	1664	1639	1620	1696	1652	162	495	1000	1190	1	1	16213590	267	9.46	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.17	1510	20240805	9.01	2115	-22.17	20240115	1510	9.01	20240805	2115	-22.17	20240115	1510	9.01	20240805	0.06	N	032280	1000	162 억	117563	N	N	N	N
50	20240822	160401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1660	0	3	0.00	11911128	7192	40.90	1659	1689	1645	2155	1162	1660	1656.16	0.73	-1158	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	269	9.54	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.51	1510	20240805	9.93	2115	-21.51	20240115	1510	9.93	20240805	2115	-21.51	20240115	1510	9.93	20240805	0.06	N	032280	1000	162 억	118694	N	N	N	N
51	20240822	150404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1651	-9	5	-0.54	9390696	5670	32.25	1659	1689	1645	2155	1162	1660	1656.21	0.73	-878	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	268	9.49	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.94	1510	20240805	9.34	2115	-21.94	20240115	1510	9.34	20240805	2115	-21.94	20240115	1510	9.34	20240805	0.06	N	032280	1000	162 억	118694	N	N	N	N
52	20240822	140405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1650	-10	5	-0.60	8263156	4988	28.37	1659	1689	1645	2155	1162	1660	1656.61	0.73	-850	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	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	0.06	N	032280	1000	162 억	118694	N	N	N	N
53	20240822	130403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1650	-10	5	-0.60	6594900	3977	22.62	1659	1689	1645	2155	1162	1660	1658.26	0.73	-849	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	268	9.48	0.42	12	0.02	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	0.06	N	032280	1000	162 억	118694	N	N	N	N
54	20240822	120407	57	100.00	KOSDAQ		운송	N	N	N	N	N	1650	-10	5	-0.60	5695376	3432	19.52	1659	1689	1645	2155	1162	1660	1659.49	0.73	-808	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	268	9.48	0.42	12	0.02	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	0.06	N	032280	1000	162 억	118694	N	N	N	N
55	20240822	110402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1652	-8	5	-0.48	4110292	2470	14.05	1659	1689	1652	2155	1162	1660	1664.09	0.73	-538	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	268	9.49	0.42	12	0.02	174.00	3919.00	2115	20240115	-21.89	1510	20240805	9.40	2115	-21.89	20240115	1510	9.40	20240805	2115	-21.89	20240115	1510	9.40	20240805	0.06	N	032280	1000	162 억	118694	N	N	N	N
56	20240822	100402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1676	16	2	0.96	1452091	868	4.94	1659	1689	1656	2155	1162	1660	1672.92	0.73	-240	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	272	9.63	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.76	1510	20240805	10.99	2115	-20.76	20240115	1510	10.99	20240805	2115	-20.76	20240115	1510	10.99	20240805	0.06	N	032280	1000	162 억	118694	N	N	N	N
57	20240822	090401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-4	5	-0.24	29850	18	0.10	1659	1659	1656	2155	1162	1660	1658.33	0.73	-2	1722	1691	1664	1633	1606	1677	1619	162	495	1000	1190	1	1	16213590	268	9.52	0.42	12	0.00	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	118694	N	N	N	N
58	20240821	160402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1660	-26	5	-1.54	29077183	17584	73.14	1675	1695	1637	2190	1181	1686	1653.58	0.73	255	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	269	9.54	0.42	12	0.11	174.00	3919.00	2115	20240115	-21.51	1510	20240805	9.93	2115	-21.51	20240115	1510	9.93	20240805	2115	-21.51	20240115	1510	9.93	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
59	20240821	150405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1658	-28	5	-1.66	28215087	17066	70.99	1675	1695	1637	2190	1181	1686	1653.26	0.73	321	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	269	9.53	0.42	12	0.11	174.00	3919.00	2115	20240115	-21.61	1510	20240805	9.80	2115	-21.61	20240115	1510	9.80	20240805	2115	-21.61	20240115	1510	9.80	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
60	20240821	140401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1668	-18	5	-1.07	26161962	15845	65.91	1675	1685	1637	2190	1181	1686	1651.08	0.73	572	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	270	9.59	0.43	12	0.10	174.00	3919.00	2115	20240115	-21.13	1510	20240805	10.46	2115	-21.13	20240115	1510	10.46	20240805	2115	-21.13	20240115	1510	10.46	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
61	20240821	130403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1656	-30	5	-1.78	24582578	14893	61.95	1675	1676	1637	2190	1181	1686	1650.57	0.73	580	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	268	9.52	0.42	12	0.09	174.00	3919.00	2115	20240115	-21.70	1510	20240805	9.67	2115	-21.70	20240115	1510	9.67	20240805	2115	-21.70	20240115	1510	9.67	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
62	20240821	120406	57	100.00	KOSDAQ		운송	N	N	N	N	N	1659	-27	5	-1.60	24047447	14570	60.61	1675	1676	1637	2190	1181	1686	1650.43	0.73	673	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	269	9.53	0.42	12	0.09	174.00	3919.00	2115	20240115	-21.56	1510	20240805	9.87	2115	-21.56	20240115	1510	9.87	20240805	2115	-21.56	20240115	1510	9.87	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
63	20240821	110401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1648	-38	5	-2.25	22253473	13481	56.08	1675	1676	1637	2190	1181	1686	1650.68	0.73	712	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	267	9.47	0.42	12	0.08	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	0.06	N	032280	1000	162 억	118439	N	N	N	N
64	20240821	100405	57	100.00	KOSDAQ		운송	N	N	N	N	N	1655	-31	5	-1.84	17474760	10586	44.03	1675	1676	1637	2190	1181	1686	1650.68	0.73	834	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	268	9.51	0.42	12	0.07	174.00	3919.00	2115	20240115	-21.75	1510	20240805	9.60	2115	-21.75	20240115	1510	9.60	20240805	2115	-21.75	20240115	1510	9.60	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
65	20240821	090402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1665	-21	5	-1.25	481788	288	1.20	1675	1676	1665	2190	1181	1686	1672.00	0.73	-245	1733	1709	1673	1649	1613	1721	1661	162	504	1000	1210	1	1	16213590	270	9.57	0.42	12	0.00	174.00	3919.00	2115	20240115	-21.28	1510	20240805	10.26	2115	-21.28	20240115	1510	10.26	20240805	2115	-21.28	20240115	1510	10.26	20240805	0.06	N	032280	1000	162 억	118439	N	N	N	N
66	20240820	160357	57	100.00	KOSDAQ		운송	N	N	N	N	N	1686	26	2	1.57	39840334	24040	72.79	1644	1697	1637	2155	1162	1660	1657.25	0.73	247	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	273	9.69	0.43	12	0.15	174.00	3919.00	2115	20240115	-20.28	1510	20240805	11.66	2115	-20.28	20240115	1510	11.66	20240805	2115	-20.28	20240115	1510	11.66	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
67	20240820	150401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1686	26	2	1.57	39700396	23957	72.54	1644	1697	1637	2155	1162	1660	1657.15	0.73	247	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	273	9.69	0.43	12	0.15	174.00	3919.00	2115	20240115	-20.28	1510	20240805	11.66	2115	-20.28	20240115	1510	11.66	20240805	2115	-20.28	20240115	1510	11.66	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
68	20240820	140402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1664	4	2	0.24	31965724	19369	58.64	1644	1684	1637	2155	1162	1660	1650.35	0.73	3615	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	270	9.56	0.42	12	0.12	174.00	3919.00	2115	20240115	-21.32	1510	20240805	10.20	2115	-21.32	20240115	1510	10.20	20240805	2115	-21.32	20240115	1510	10.20	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
69	20240820	130401	57	100.00	KOSDAQ		운송	N	N	N	N	N	1667	7	2	0.42	29174193	17685	53.55	1644	1684	1637	2155	1162	1660	1649.66	0.73	3625	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	270	9.58	0.43	12	0.11	174.00	3919.00	2115	20240115	-21.18	1510	20240805	10.40	2115	-21.18	20240115	1510	10.40	20240805	2115	-21.18	20240115	1510	10.40	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
70	20240820	120402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1666	6	2	0.36	28651270	17371	52.59	1644	1684	1637	2155	1162	1660	1649.37	0.73	3844	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	270	9.57	0.43	12	0.11	174.00	3919.00	2115	20240115	-21.23	1510	20240805	10.33	2115	-21.23	20240115	1510	10.33	20240805	2115	-21.23	20240115	1510	10.33	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
71	20240820	110400	57	100.00	KOSDAQ		운송	N	N	N	N	N	1668	8	2	0.48	27476164	16658	50.44	1644	1684	1637	2155	1162	1660	1649.43	0.73	3913	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	270	9.59	0.43	12	0.10	174.00	3919.00	2115	20240115	-21.13	1510	20240805	10.46	2115	-21.13	20240115	1510	10.46	20240805	2115	-21.13	20240115	1510	10.46	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
72	20240820	100358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1680	20	2	1.20	27002613	16373	49.57	1644	1684	1637	2155	1162	1660	1649.22	0.73	3721	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	272	9.66	0.43	12	0.10	174.00	3919.00	2115	20240115	-20.57	1510	20240805	11.26	2115	-20.57	20240115	1510	11.26	20240805	2115	-20.57	20240115	1510	11.26	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
73	20240820	090400	57	100.00	KOSDAQ		운송	N	N	N	N	N	1660	0	3	0.00	3444268	2093	6.34	1644	1660	1644	2155	1162	1660	1645.61	0.73	990	1762	1711	1647	1596	1532	1679	1564	162	495	1000	1190	1	1	16213590	269	9.54	0.42	12	0.01	174.00	3919.00	2115	20240115	-21.51	1510	20240805	9.93	2115	-21.51	20240115	1510	9.93	20240805	2115	-21.51	20240115	1510	9.93	20240805	0.06	N	032280	1000	162 억	118192	N	N	N	N
74	20240819	160355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1660	-30	5	-1.78	54489004	33028	107.32	1690	1698	1583	2195	1183	1690	1649.76	0.74	-1711	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	269	9.54	0.42	12	0.20	174.00	3919.00	2115	20240115	-21.51	1510	20240805	9.93	2115	-21.51	20240115	1510	9.93	20240805	2115	-21.51	20240115	1510	9.93	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
75	20240819	150358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1677	-13	5	-0.77	21670402	12905	41.93	1690	1698	1659	2195	1183	1690	1679.23	0.74	-1603	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	272	9.64	0.43	12	0.08	174.00	3919.00	2115	20240115	-20.71	1510	20240805	11.06	2115	-20.71	20240115	1510	11.06	20240805	2115	-20.71	20240115	1510	11.06	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
76	20240819	140400	57	100.00	KOSDAQ		운송	N	N	N	N	N	1680	-10	5	-0.59	6859973	4076	13.24	1690	1698	1659	2195	1183	1690	1683.02	0.74	-681	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	272	9.66	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.57	1510	20240805	11.26	2115	-20.57	20240115	1510	11.26	20240805	2115	-20.57	20240115	1510	11.26	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
77	20240819	130357	57	100.00	KOSDAQ		운송	N	N	N	N	N	1680	-10	5	-0.59	3879315	2298	7.47	1690	1698	1678	2195	1183	1690	1688.13	0.74	-376	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	272	9.66	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.57	1510	20240805	11.26	2115	-20.57	20240115	1510	11.26	20240805	2115	-20.57	20240115	1510	11.26	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
78	20240819	120356	57	100.00	KOSDAQ		운송	N	N	N	N	N	1689	-1	5	-0.06	3810367	2257	7.33	1690	1698	1678	2195	1183	1690	1688.24	0.74	-362	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	274	9.71	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.14	1510	20240805	11.85	2115	-20.14	20240115	1510	11.85	20240805	2115	-20.14	20240115	1510	11.85	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
79	20240819	110359	57	100.00	KOSDAQ		운송	N	N	N	N	N	1684	-6	5	-0.36	2926497	1733	5.63	1690	1698	1679	2195	1183	1690	1688.69	0.74	-362	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	273	9.68	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.38	1510	20240805	11.52	2115	-20.38	20240115	1510	11.52	20240805	2115	-20.38	20240115	1510	11.52	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
80	20240819	100358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1693	3	2	0.18	2205161	1306	4.24	1690	1698	1679	2195	1183	1690	1688.48	0.74	-142	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	274	9.73	0.43	12	0.01	174.00	3919.00	2115	20240115	-19.95	1510	20240805	12.12	2115	-19.95	20240115	1510	12.12	20240805	2115	-19.95	20240115	1510	12.12	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
81	20240819	090359	57	100.00	KOSDAQ		운송	N	N	N	N	N	1691	1	2	0.06	495335	293	0.95	1690	1698	1690	2195	1183	1690	1690.56	0.74	-139	1744	1717	1690	1663	1636	1730	1676	162	505	1000	1210	1	1	16213590	274	9.72	0.43	12	0.00	174.00	3919.00	2115	20240115	-20.05	1510	20240805	11.99	2115	-20.05	20240115	1510	11.99	20240805	2115	-20.05	20240115	1510	11.99	20240805	0.06	N	032280	1000	162 억	119885	N	N	N	N
82	20240816	160355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1690	6	2	0.36	51496155	30774	610.47	1671	1717	1663	2185	1179	1684	1673.37	0.75	-1352	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	274	9.71	0.43	12	0.19	174.00	3919.00	2115	20240115	-20.09	1510	20240805	11.92	2115	-20.09	20240115	1510	11.92	20240805	2115	-20.09	20240115	1510	11.92	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
83	20240816	150356	57	100.00	KOSDAQ		운송	N	N	N	N	N	1684	0	3	0.00	50240707	30021	595.54	1671	1717	1663	2185	1179	1684	1673.52	0.75	-1160	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	273	9.68	0.43	12	0.19	174.00	3919.00	2115	20240115	-20.38	1510	20240805	11.52	2115	-20.38	20240115	1510	11.52	20240805	2115	-20.38	20240115	1510	11.52	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
84	20240816	140357	57	100.00	KOSDAQ		운송	N	N	N	N	N	1670	-14	5	-0.83	45775671	27346	542.47	1671	1717	1663	2185	1179	1684	1673.94	0.75	-1131	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	271	9.60	0.43	12	0.17	174.00	3919.00	2115	20240115	-21.04	1510	20240805	10.60	2115	-21.04	20240115	1510	10.60	20240805	2115	-21.04	20240115	1510	10.60	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
85	20240816	130359	57	100.00	KOSDAQ		운송	N	N	N	N	N	1678	-6	5	-0.36	38946891	23275	461.71	1671	1717	1663	2185	1179	1684	1673.34	0.75	-1126	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	272	9.64	0.43	12	0.14	174.00	3919.00	2115	20240115	-20.66	1510	20240805	11.13	2115	-20.66	20240115	1510	11.13	20240805	2115	-20.66	20240115	1510	11.13	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
86	20240816	120358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1670	-14	5	-0.83	29927790	17867	354.43	1671	1717	1668	2185	1179	1684	1675.03	0.75	-1387	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	271	9.60	0.43	12	0.11	174.00	3919.00	2115	20240115	-21.04	1510	20240805	10.60	2115	-21.04	20240115	1510	10.60	20240805	2115	-21.04	20240115	1510	10.60	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
87	20240816	110359	57	100.00	KOSDAQ		운송	N	N	N	N	N	1668	-16	5	-0.95	23189868	13830	274.35	1671	1717	1668	2185	1179	1684	1676.78	0.75	-809	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	270	9.59	0.43	12	0.09	174.00	3919.00	2115	20240115	-21.13	1510	20240805	10.46	2115	-21.13	20240115	1510	10.46	20240805	2115	-21.13	20240115	1510	10.46	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
88	20240816	100356	57	100.00	KOSDAQ		운송	N	N	N	N	N	1673	-11	5	-0.65	15146921	9014	178.81	1671	1717	1671	2185	1179	1684	1680.38	0.75	-735	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	271	9.61	0.43	12	0.06	174.00	3919.00	2115	20240115	-20.90	1510	20240805	10.79	2115	-20.90	20240115	1510	10.79	20240805	2115	-20.90	20240115	1510	10.79	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
89	20240816	090356	57	100.00	KOSDAQ		운송	N	N	N	N	N	1684	0	3	0.00	1275302	758	15.04	1671	1684	1671	2185	1179	1684	1682.46	0.75	-416	1693	1688	1681	1676	1669	1685	1673	162	501	1000	1210	1	1	16213590	273	9.68	0.43	12	0.00	174.00	3919.00	2115	20240115	-20.38	1510	20240805	11.52	2115	-20.38	20240115	1510	11.52	20240805	2115	-20.38	20240115	1510	11.52	20240805	0.06	N	032280	1000	162 억	121237	N	N	N	N
90	20240814	160358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1684	4	2	0.24	8472364	5040	56.21	1686	1686	1674	2180	1176	1680	1681.02	0.75	-286	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	273	9.68	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.38	1510	20240805	11.52	2115	-20.38	20240115	1510	11.52	20240805	2115	-20.38	20240115	1510	11.52	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
91	20240814	150357	57	100.00	KOSDAQ		운송	N	N	N	N	N	1682	2	2	0.12	6662114	3965	44.22	1686	1686	1674	2180	1176	1680	1680.23	0.75	-234	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	273	9.67	0.43	12	0.02	174.00	3919.00	2115	20240115	-20.47	1510	20240805	11.39	2115	-20.47	20240115	1510	11.39	20240805	2115	-20.47	20240115	1510	11.39	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
92	20240814	140402	57	100.00	KOSDAQ		운송	N	N	N	N	N	1680	0	3	0.00	4913540	2923	32.60	1686	1686	1674	2180	1176	1680	1680.99	0.75	-3	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	272	9.66	0.43	12	0.02	174.00	3919.00	2115	20240115	-20.57	1510	20240805	11.26	2115	-20.57	20240115	1510	11.26	20240805	2115	-20.57	20240115	1510	11.26	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
93	20240814	130358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1681	1	2	0.06	4598274	2735	30.50	1686	1686	1674	2180	1176	1680	1681.27	0.75	13	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	273	9.66	0.43	12	0.02	174.00	3919.00	2115	20240115	-20.52	1510	20240805	11.32	2115	-20.52	20240115	1510	11.32	20240805	2115	-20.52	20240115	1510	11.32	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
94	20240814	120357	57	100.00	KOSDAQ		운송	N	N	N	N	N	1682	2	2	0.12	3887626	2311	25.78	1686	1686	1674	2180	1176	1680	1682.23	0.75	16	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	273	9.67	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.47	1510	20240805	11.39	2115	-20.47	20240115	1510	11.39	20240805	2115	-20.47	20240115	1510	11.39	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
95	20240814	110355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1676	-4	5	-0.24	3830569	2277	25.40	1686	1686	1674	2180	1176	1680	1682.29	0.75	16	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	272	9.63	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.76	1510	20240805	10.99	2115	-20.76	20240115	1510	10.99	20240805	2115	-20.76	20240115	1510	10.99	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
96	20240814	100355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1684	4	2	0.24	2047067	1215	13.55	1686	1686	1674	2180	1176	1680	1684.83	0.75	-49	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	273	9.68	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.38	1510	20240805	11.52	2115	-20.38	20240115	1510	11.52	20240805	2115	-20.38	20240115	1510	11.52	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
97	20240814	090426	57	100.00	KOSDAQ		운송	N	N	N	N	N	1686	6	2	0.36	160158	95	1.06	1686	1686	1674	2180	1176	1680	1685.87	0.75	-12	1698	1689	1678	1669	1658	1683	1663	162	500	1000	1200	1	1	16213590	273	9.69	0.43	12	0.00	174.00	3919.00	2115	20240115	-20.28	1510	20240805	11.66	2115	-20.28	20240115	1510	11.66	20240805	2115	-20.28	20240115	1510	11.66	20240805	0.06	N	032280	1000	162 억	121523	N	N	N	N
98	20240813	160351	57	100.00	KOSDAQ		운송	N	N	N	N	N	1680	-2	5	-0.12	15028698	8963	16.78	1682	1687	1667	2185	1178	1682	1676.75	0.76	-1058	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	272	9.66	0.43	12	0.06	174.00	3919.00	2115	20240115	-20.57	1510	20240805	11.26	2115	-20.57	20240115	1510	11.26	20240805	2115	-20.57	20240115	1510	11.26	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
99	20240813	150354	57	100.00	KOSDAQ		운송	N	N	N	N	N	1682	0	3	0.00	12706938	7581	14.20	1682	1687	1667	2185	1178	1682	1676.16	0.76	-869	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	273	9.67	0.43	12	0.05	174.00	3919.00	2115	20240115	-20.47	1510	20240805	11.39	2115	-20.47	20240115	1510	11.39	20240805	2115	-20.47	20240115	1510	11.39	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
100	20240813	140354	57	100.00	KOSDAQ		운송	N	N	N	N	N	1682	0	3	0.00	12705256	7580	14.19	1682	1687	1667	2185	1178	1682	1676.16	0.76	-868	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	273	9.67	0.43	12	0.05	174.00	3919.00	2115	20240115	-20.47	1510	20240805	11.39	2115	-20.47	20240115	1510	11.39	20240805	2115	-20.47	20240115	1510	11.39	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
101	20240813	130355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1681	-1	5	-0.06	9612843	5733	10.74	1682	1687	1667	2185	1178	1682	1676.76	0.76	-824	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	273	9.66	0.43	12	0.04	174.00	3919.00	2115	20240115	-20.52	1510	20240805	11.32	2115	-20.52	20240115	1510	11.32	20240805	2115	-20.52	20240115	1510	11.32	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
102	20240813	120353	57	100.00	KOSDAQ		운송	N	N	N	N	N	1685	3	2	0.18	8177817	4881	9.14	1682	1687	1667	2185	1178	1682	1675.44	0.76	-423	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	273	9.68	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.33	1510	20240805	11.59	2115	-20.33	20240115	1510	11.59	20240805	2115	-20.33	20240115	1510	11.59	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
103	20240813	110351	57	100.00	KOSDAQ		운송	N	N	N	N	N	1686	4	2	0.24	7899919	4716	8.83	1682	1687	1667	2185	1178	1682	1675.13	0.76	-423	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	273	9.69	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.28	1510	20240805	11.66	2115	-20.28	20240115	1510	11.66	20240805	2115	-20.28	20240115	1510	11.66	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
104	20240813	100350	57	100.00	KOSDAQ		운송	N	N	N	N	N	1687	5	2	0.30	6450675	3855	7.22	1682	1687	1667	2185	1178	1682	1673.33	0.76	-761	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	274	9.70	0.43	12	0.02	174.00	3919.00	2115	20240115	-20.24	1510	20240805	11.72	2115	-20.24	20240115	1510	11.72	20240805	2115	-20.24	20240115	1510	11.72	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
105	20240813	090352	57	100.00	KOSDAQ		운송	N	N	N	N	N	1671	-11	5	-0.65	922502	551	1.03	1682	1682	1671	2185	1178	1682	1674.23	0.76	213	1707	1694	1671	1658	1635	1701	1665	162	503	1000	1210	1	1	16213590	271	9.60	0.43	12	0.00	174.00	3919.00	2115	20240115	-20.99	1510	20240805	10.66	2115	-20.99	20240115	1510	10.66	20240805	2115	-20.99	20240115	1510	10.66	20240805	0.06	N	032280	1000	162 억	122581	N	N	N	N
106	20240812	160350	57	100.00	KOSDAQ		운송	N	N	N	N	N	1682	23	2	1.39	88781059	53400	400.63	1659	1684	1648	2155	1162	1659	1662.57	0.76	-265	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	273	9.67	0.43	12	0.33	174.00	3919.00	2115	20240115	-20.47	1510	20240805	11.39	2115	-20.47	20240115	1510	11.39	20240805	2115	-20.47	20240115	1510	11.39	20240805	0.06	N	032280	1000	162 억	122846	N	N	N	N
107	20240812	150352	57	100.00	KOSDAQ		운송	N	N	N	N	N	1669	10	2	0.60	85654660	51536	386.65	1659	1684	1648	2155	1162	1659	1662.04	0.76	-265	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	271	9.59	0.43	12	0.32	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	0.06	N	032280	1000	162 억	122846	N	N	N	N
108	20240812	140351	57	100.00	KOSDAQ		운송	N	N	N	N	N	1673	14	2	0.84	69091831	41632	312.34	1659	1684	1648	2155	1162	1659	1659.58	0.76	32	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	271	9.61	0.43	12	0.26	174.00	3919.00	2115	20240115	-20.90	1510	20240805	10.79	2115	-20.90	20240115	1510	10.79	20240805	2115	-20.90	20240115	1510	10.79	20240805	0.06	N	032280	1000	162 억	122846	N	N	N	N
109	20240812	130348	57	100.00	KOSDAQ		운송	N	N	N	N	N	1670	11	2	0.66	66621635	40155	301.26	1659	1684	1648	2155	1162	1659	1659.11	0.76	52	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	271	9.60	0.43	12	0.25	174.00	3919.00	2115	20240115	-21.04	1510	20240805	10.60	2115	-21.04	20240115	1510	10.60	20240805	2115	-21.04	20240115	1510	10.60	20240805	0.06	N	032280	1000	162 억	122846	N	N	N	N
110	20240812	120348	57	100.00	KOSDAQ		운송	N	N	N	N	N	1669	10	2	0.60	64110308	38652	289.98	1659	1684	1648	2155	1162	1659	1658.65	0.76	52	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	271	9.59	0.43	12	0.24	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	0.06	N	032280	1000	162 억	122846	N	N	N	N
111	20240812	110348	57	100.00	KOSDAQ		운송	N	N	N	N	N	1657	-2	5	-0.12	56524163	34106	255.88	1659	1684	1648	2155	1162	1659	1657.31	0.76	1050	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	269	9.52	0.42	12	0.21	174.00	3919.00	2115	20240115	-21.65	1510	20240805	9.74	2115	-21.65	20240115	1510	9.74	20240805	2115	-21.65	20240115	1510	9.74	20240805	0.06	N	032280	1000	162 억	122846	N	N	N	N
112	20240812	100346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1658	-1	5	-0.06	11470733	6923	51.94	1659	1684	1648	2155	1162	1659	1656.90	0.76	-381	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	269	9.53	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.61	1510	20240805	9.80	2115	-21.61	20240115	1510	9.80	20240805	2115	-21.61	20240115	1510	9.80	20240805	0.06	N	032280	1000	162 억	122846	N	N	N	N
113	20240812	090345	57	100.00	KOSDAQ		운송	N	N	N	N	N	1665	6	2	0.36	189280	114	0.86	1659	1684	1659	2155	1162	1659	1660.35	0.76	-18	1725	1691	1651	1617	1577	1709	1635	162	496	1000	1190	1	1	16213590	270	9.57	0.42	12	0.00	174.00	3919.00	2115	20240115	-21.28	1510	20240805	10.26	2115	-21.28	20240115	1510	10.26	20240805	2115	-21.28	20240115	1510	10.26	20240805	0.06	N	032280	1000	162 억	122846	N	N	N	N
114	20240809	160345	57	100.00	KOSDAQ		운송	N	N	N	N	N	1659	38	2	2.34	21949054	13329	58.59	1621	1685	1611	2105	1135	1621	1646.71	0.77	-2082	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	269	9.53	0.42	12	0.08	174.00	3919.00	2115	20240115	-21.56	1510	20240805	9.87	2115	-21.56	20240115	1510	9.87	20240805	2115	-21.56	20240115	1510	9.87	20240805	0.06	N	032280	1000	162 억	124928	N	N	N	N
115	20240809	150352	57	100.00	KOSDAQ		운송	N	N	N	N	N	1642	21	2	1.30	19536974	11865	52.15	1621	1685	1611	2105	1135	1621	1646.61	0.77	-1993	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	266	9.44	0.42	12	0.07	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	0.06	N	032280	1000	162 억	124928	N	N	N	N
116	20240809	140353	57	100.00	KOSDAQ		운송	N	N	N	N	N	1646	25	2	1.54	18123048	11003	48.36	1621	1685	1611	2105	1135	1621	1647.10	0.77	-1465	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	267	9.46	0.42	12	0.07	174.00	3919.00	2115	20240115	-22.17	1510	20240805	9.01	2115	-22.17	20240115	1510	9.01	20240805	2115	-22.17	20240115	1510	9.01	20240805	0.06	N	032280	1000	162 억	124928	N	N	N	N
117	20240809	130351	57	100.00	KOSDAQ		운송	N	N	N	N	N	1658	37	2	2.28	13897435	8431	37.06	1621	1685	1611	2105	1135	1621	1648.37	0.77	-732	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	269	9.53	0.42	12	0.05	174.00	3919.00	2115	20240115	-21.61	1510	20240805	9.80	2115	-21.61	20240115	1510	9.80	20240805	2115	-21.61	20240115	1510	9.80	20240805	0.06	N	032280	1000	162 억	124928	N	N	N	N
118	20240809	120350	57	100.00	KOSDAQ		운송	N	N	N	N	N	1644	23	2	1.42	13798414	8371	36.79	1621	1685	1611	2105	1135	1621	1648.36	0.77	-732	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	267	9.45	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.27	1510	20240805	8.87	2115	-22.27	20240115	1510	8.87	20240805	2115	-22.27	20240115	1510	8.87	20240805	0.06	N	032280	1000	162 억	124928	N	N	N	N
119	20240809	110346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1661	40	2	2.47	10466363	6370	28.00	1621	1685	1611	2105	1135	1621	1643.07	0.77	-333	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	269	9.55	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.47	1510	20240805	10.00	2115	-21.47	20240115	1510	10.00	20240805	2115	-21.47	20240115	1510	10.00	20240805	0.06	N	032280	1000	162 억	124928	N	N	N	N
120	20240809	100352	57	100.00	KOSDAQ		운송	N	N	N	N	N	1651	30	2	1.85	6510387	3980	17.49	1621	1685	1611	2105	1135	1621	1635.78	0.77	10	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	1	1	16213590	268	9.49	0.42	12	0.02	174.00	3919.00	2115	20240115	-21.94	1510	20240805	9.34	2115	-21.94	20240115	1510	9.34	20240805	2115	-21.94	20240115	1510	9.34	20240805	0.06	N	032280	1000	162 억	124928	N	N	N	N
121	20240809	090347	57	100.00	KOSDAQ		운송	N	N	N	N	N	1611	-10	5	-0.62	1069818	660	2.90	1621	1621	1611	2105	1135	1621	1620.94	0.77	33	1697	1658	1605	1566	1513	1678	1586	162	484	1000	1160	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	0.06	N	032280	1000	162 억	124928	N	N	N	N
122	20240808	160343	57	100.00	KOSDAQ		운송	N	N	N	N	N	1621	5	2	0.31	36467725	22751	67.86	1608	1644	1552	2100	1132	1616	1602.89	0.79	-2636	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	263	9.32	0.41	12	0.14	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	0.06	N	032280	1000	162 억	127564	N	N	N	N
123	20240808	150347	57	100.00	KOSDAQ		운송	N	N	N	N	N	1611	-5	5	-0.31	33598486	20974	62.56	1608	1644	1552	2100	1132	1616	1601.91	0.79	-2516	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	261	9.26	0.41	12	0.13	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	0.06	N	032280	1000	162 억	127564	N	N	N	N
124	20240808	140346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1623	7	2	0.43	25447357	15933	47.52	1608	1644	1552	2100	1132	1616	1597.15	0.79	-2391	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	263	9.33	0.41	12	0.10	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	0.06	N	032280	1000	162 억	127564	N	N	N	N
125	20240808	130347	57	100.00	KOSDAQ		운송	N	N	N	N	N	1634	18	2	1.11	21307243	13373	39.89	1608	1644	1552	2100	1132	1616	1593.30	0.79	-2030	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	265	9.39	0.42	12	0.08	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	0.06	N	032280	1000	162 억	127564	N	N	N	N
126	20240808	120351	57	100.00	KOSDAQ		운송	N	N	N	N	N	1615	-1	5	-0.06	15580774	9823	29.30	1608	1615	1552	2100	1132	1616	1586.15	0.79	-1234	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	262	9.28	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.64	1510	20240805	6.95	2115	-23.64	20240115	1510	6.95	20240805	2115	-23.64	20240115	1510	6.95	20240805	0.06	N	032280	1000	162 억	127564	N	N	N	N
127	20240808	110348	57	100.00	KOSDAQ		운송	N	N	N	N	N	1585	-31	5	-1.92	12918370	8156	24.33	1608	1614	1552	2100	1132	1616	1583.91	0.79	-781	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	257	9.11	0.40	12	0.05	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	0.06	N	032280	1000	162 억	127564	N	N	N	N
128	20240808	100346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1579	-37	5	-2.29	9159536	5787	17.26	1608	1614	1552	2100	1132	1616	1582.78	0.79	502	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	256	9.07	0.40	12	0.04	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	0.06	N	032280	1000	162 억	127564	N	N	N	N
129	20240808	090344	57	100.00	KOSDAQ		운송	N	N	N	N	N	1562	-54	5	-3.34	2854181	1792	5.34	1608	1608	1552	2100	1132	1616	1592.73	0.79	-19	1740	1678	1608	1546	1476	1709	1577	162	484	1000	1160	1	1	16213590	253	8.98	0.40	12	0.01	174.00	3919.00	2115	20240115	-26.15	1510	20240805	3.44	2115	-26.15	20240115	1510	3.44	20240805	2115	-26.15	20240115	1510	3.44	20240805	0.06	N	032280	1000	162 억	127564	N	N	N	N
130	20240807	160339	57	100.00	KOSDAQ		운송	N	N	N	N	N	1616	60	2	3.86	52423356	33491	65.74	1541	1670	1538	2020	1090	1556	1565.30	0.78	1305	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	262	9.29	0.41	12	0.21	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	0.06	N	032280	1000	162 억	126259	N	N	N	N
131	20240807	150343	57	100.00	KOSDAQ		운송	N	N	N	N	N	1605	49	2	3.15	51385430	32848	64.48	1541	1670	1538	2020	1090	1556	1564.34	0.78	1794	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	260	9.22	0.41	12	0.20	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	0.06	N	032280	1000	162 억	126259	N	N	N	N
132	20240807	140346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1619	63	2	4.05	51246935	32762	64.31	1541	1670	1538	2020	1090	1556	1564.22	0.78	1815	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	262	9.30	0.41	12	0.20	174.00	3919.00	2115	20240115	-23.45	1510	20240805	7.22	2115	-23.45	20240115	1510	7.22	20240805	2115	-23.45	20240115	1510	7.22	20240805	0.06	N	032280	1000	162 억	126259	N	N	N	N
133	20240807	130345	57	100.00	KOSDAQ		운송	N	N	N	N	N	1602	46	2	2.96	50866008	32525	63.85	1541	1670	1538	2020	1090	1556	1563.91	0.78	1889	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	260	9.21	0.41	12	0.20	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	0.06	N	032280	1000	162 억	126259	N	N	N	N
134	20240807	120346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1589	33	2	2.12	46224970	29640	58.18	1541	1589	1538	2020	1090	1556	1559.55	0.78	2710	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	258	9.13	0.41	12	0.18	174.00	3919.00	2115	20240115	-24.87	1510	20240805	5.23	2115	-24.87	20240115	1510	5.23	20240805	2115	-24.87	20240115	1510	5.23	20240805	0.06	N	032280	1000	162 억	126259	N	N	N	N
135	20240807	110346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1554	-2	5	-0.13	21433546	13803	27.10	1541	1572	1538	2020	1090	1556	1552.82	0.78	636	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	252	8.93	0.40	12	0.09	174.00	3919.00	2115	20240115	-26.52	1510	20240805	2.91	2115	-26.52	20240115	1510	2.91	20240805	2115	-26.52	20240115	1510	2.91	20240805	0.06	N	032280	1000	162 억	126259	N	N	N	N
136	20240807	100341	57	100.00	KOSDAQ		운송	N	N	N	N	N	1570	14	2	0.90	16009417	10328	20.27	1541	1572	1538	2020	1090	1556	1550.10	0.78	-342	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	255	9.02	0.40	12	0.06	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	0.06	N	032280	1000	162 억	126259	N	N	N	N
137	20240807	090341	57	100.00	KOSDAQ		운송	N	N	N	N	N	1539	-17	5	-1.09	4892888	3175	6.23	1541	1542	1539	2020	1090	1556	1541.06	0.78	476	1610	1582	1546	1518	1482	1597	1533	162	464	1000	1120	1	1	16213590	250	8.84	0.39	12	0.02	174.00	3919.00	2115	20240115	-27.23	1510	20240805	1.92	2115	-27.23	20240115	1510	1.92	20240805	2115	-27.23	20240115	1510	1.92	20240805	0.06	N	032280	1000	162 억	126259	N	N	N	N
138	20240806	160339	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1556	42	2	2.77	78199743	50877	65.31	1514	1574	1510	1968	1060	1514	1537.44	0.76	2630	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	252	8.94	0.40	12	0.31	174.00	3919.00	2115	20240115	-26.43	1510	20240806	3.05	2115	-26.43	20240115	1510	3.05	20240806	2115	-26.43	20240115	1510	3.05	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
139	20240806	150344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1564	50	2	3.30	77801347	50622	64.98	1514	1574	1510	1968	1060	1514	1537.31	0.76	2675	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	254	8.99	0.40	12	0.31	174.00	3919.00	2115	20240115	-26.05	1510	20240806	3.58	2115	-26.05	20240115	1510	3.58	20240806	2115	-26.05	20240115	1510	3.58	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
140	20240806	140341	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1538	24	2	1.59	51789817	33846	43.45	1514	1564	1510	1968	1060	1514	1530.59	0.76	3800	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	249	8.84	0.39	12	0.21	174.00	3919.00	2115	20240115	-27.28	1510	20240806	1.85	2115	-27.28	20240115	1510	1.85	20240806	2115	-27.28	20240115	1510	1.85	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
141	20240806	130342	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1549	35	2	2.31	49056014	32076	41.18	1514	1564	1510	1968	1060	1514	1529.80	0.76	3785	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	251	8.90	0.40	12	0.20	174.00	3919.00	2115	20240115	-26.76	1510	20240806	2.58	2115	-26.76	20240115	1510	2.58	20240806	2115	-26.76	20240115	1510	2.58	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
142	20240806	120342	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1550	36	2	2.38	48165439	31501	40.44	1514	1564	1510	1968	1060	1514	1529.44	0.76	3885	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	251	8.91	0.40	12	0.19	174.00	3919.00	2115	20240115	-26.71	1510	20240806	2.65	2115	-26.71	20240115	1510	2.65	20240806	2115	-26.71	20240115	1510	2.65	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
143	20240806	110341	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1555	41	2	2.71	42587168	27908	35.83	1514	1564	1510	1968	1060	1514	1526.37	0.76	6405	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	252	8.94	0.40	12	0.17	174.00	3919.00	2115	20240115	-26.48	1510	20240806	2.98	2115	-26.48	20240115	1510	2.98	20240806	2115	-26.48	20240115	1510	2.98	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
144	20240806	100339	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1556	42	2	2.77	33993979	22335	28.67	1514	1556	1510	1968	1060	1514	1522.33	0.76	6683	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	252	8.94	0.40	12	0.14	174.00	3919.00	2115	20240115	-26.43	1510	20240806	3.05	2115	-26.43	20240115	1510	3.05	20240806	2115	-26.43	20240115	1510	3.05	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
145	20240806	090339	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1541	27	2	1.78	13091365	8647	11.10	1514	1541	1510	1968	1060	1514	1513.98	0.76	1506	1723	1618	1564	1459	1405	1591	1432	162	454	1000	1090	1	1	16213590	250	8.86	0.39	12	0.05	174.00	3919.00	2115	20240115	-27.14	1510	20240806	2.05	2115	-27.14	20240115	1510	2.05	20240806	2115	-27.14	20240115	1510	2.05	20240806	0.06	N	032280	1000	162 억	122602	N	N	N	N
146	20240805	160336	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1514	-171	5	-10.15	124873380	77472	230.97	1668	1669	1510	2190	1180	1685	1611.84	0.76	-1043	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	245	8.70	0.39	12	0.48	174.00	3919.00	2115	20240115	-28.42	1510	20240805	0.26	2115	-28.42	20240115	1510	0.26	20240805	2115	-28.42	20240115	1510	0.26	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
147	20240805	150340	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1550	-135	5	-8.01	116972048	72293	215.53	1668	1669	1510	2190	1180	1685	1618.00	0.76	-429	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	251	8.91	0.40	12	0.45	174.00	3919.00	2115	20240115	-26.71	1510	20240805	2.65	2115	-26.71	20240115	1510	2.65	20240805	2115	-26.71	20240115	1510	2.65	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
148	20240805	140341	58	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1563	-122	5	-7.24	102969302	63235	188.52	1668	1669	1510	2190	1180	1685	1628.34	0.76	1381	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	253	8.98	0.40	12	0.39	174.00	3919.00	2115	20240115	-26.10	1510	20240805	3.51	2115	-26.10	20240115	1510	3.51	20240805	2115	-26.10	20240115	1510	3.51	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
149	20240805	130338	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1583	-102	5	-6.05	91608997	55979	166.89	1668	1669	1582	2190	1180	1685	1636.47	0.76	657	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	257	9.10	0.40	12	0.35	174.00	3919.00	2115	20240115	-25.15	1582	20240805	0.06	2115	-25.15	20240115	1582	0.06	20240805	2115	-25.15	20240115	1582	0.06	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
150	20240805	120338	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1622	-63	5	-3.74	71428327	43400	129.39	1668	1669	1609	2190	1180	1685	1645.79	0.76	889	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	263	9.32	0.41	12	0.27	174.00	3919.00	2115	20240115	-23.31	1609	20240805	0.81	2115	-23.31	20240115	1609	0.81	20240805	2115	-23.31	20240115	1609	0.81	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
151	20240805	110342	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1622	-63	5	-3.74	63229881	38322	114.25	1668	1669	1620	2190	1180	1685	1649.94	0.76	2097	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	263	9.32	0.41	12	0.24	174.00	3919.00	2115	20240115	-23.31	1620	20240805	0.12	2115	-23.31	20240115	1620	0.12	20240805	2115	-23.31	20240115	1620	0.12	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
152	20240805	100337	57	100.00	KOSDAQ	신저가	운송	N	N	N	N	N	1645	-40	5	-2.37	54219958	32830	97.88	1668	1669	1625	2190	1180	1685	1651.51	0.76	2630	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	267	9.45	0.42	12	0.20	174.00	3919.00	2115	20240115	-22.22	1625	20240805	1.23	2115	-22.22	20240115	1625	1.23	20240805	2115	-22.22	20240115	1625	1.23	20240805	0.06	N	032280	1000	162 억	123591	N	N	N	N
153	20240805	090335	57	100.00	KOSDAQ		운송	N	N	N	N	N	1660	-25	5	-1.48	12941810	7784	23.21	1668	1668	1660	2190	1180	1685	1662.54	0.76	-799	1733	1709	1695	1671	1657	1702	1664	162	505	1000	1210	1	1	16213590	269	9.54	0.42	12	0.05	174.00	3919.00	2115	20240115	-21.51	1650	20240731	0.61	2115	-21.51	20240115	1650	0.61	20240731	2115	-21.51	20240115	1650	0.61	20240731	0.06	N	032280	1000	162 억	123591	N	N	N	N
154	20240802	160332	57	100.00	KOSDAQ		운송	N	N	N	N	N	1685	-34	5	-1.98	56825326	33542	144.00	1702	1719	1681	2230	1204	1719	1694.04	0.80	-6283	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	273	9.68	0.43	12	0.21	174.00	3919.00	2115	20240115	-20.33	1650	20240731	2.12	2115	-20.33	20240115	1650	2.12	20240731	2115	-20.33	20240115	1650	2.12	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
155	20240802	150330	57	100.00	KOSDAQ		운송	N	N	N	N	N	1697	-22	5	-1.28	55311804	32647	140.16	1702	1719	1681	2230	1204	1719	1694.12	0.80	-6283	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	275	9.75	0.43	12	0.20	174.00	3919.00	2115	20240115	-19.76	1650	20240731	2.85	2115	-19.76	20240115	1650	2.85	20240731	2115	-19.76	20240115	1650	2.85	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
156	20240802	140335	57	100.00	KOSDAQ		운송	N	N	N	N	N	1686	-33	5	-1.92	39064349	23042	98.92	1702	1719	1681	2230	1204	1719	1695.19	0.80	-2175	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	273	9.69	0.43	12	0.14	174.00	3919.00	2115	20240115	-20.28	1650	20240731	2.18	2115	-20.28	20240115	1650	2.18	20240731	2115	-20.28	20240115	1650	2.18	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
157	20240802	130335	57	100.00	KOSDAQ		운송	N	N	N	N	N	1709	-10	5	-0.58	34838122	20529	88.13	1702	1719	1681	2230	1204	1719	1696.85	0.80	-1985	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	277	9.82	0.44	12	0.13	174.00	3919.00	2115	20240115	-19.20	1650	20240731	3.58	2115	-19.20	20240115	1650	3.58	20240731	2115	-19.20	20240115	1650	3.58	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
158	20240802	120334	57	100.00	KOSDAQ		운송	N	N	N	N	N	1683	-36	5	-2.09	22519588	13245	56.86	1702	1719	1683	2230	1204	1719	1700.01	0.80	-942	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	273	9.67	0.43	12	0.08	174.00	3919.00	2115	20240115	-20.43	1650	20240731	2.00	2115	-20.43	20240115	1650	2.00	20240731	2115	-20.43	20240115	1650	2.00	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
159	20240802	110334	57	100.00	KOSDAQ		운송	N	N	N	N	N	1698	-21	5	-1.22	15000036	8798	37.77	1702	1719	1697	2230	1204	1719	1704.68	0.80	-277	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	275	9.76	0.43	12	0.05	174.00	3919.00	2115	20240115	-19.72	1650	20240731	2.91	2115	-19.72	20240115	1650	2.91	20240731	2115	-19.72	20240115	1650	2.91	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
160	20240802	100331	57	100.00	KOSDAQ		운송	N	N	N	N	N	1713	-6	5	-0.35	12831385	7522	32.29	1702	1719	1698	2230	1204	1719	1705.57	0.80	77	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	278	9.84	0.44	12	0.05	174.00	3919.00	2115	20240115	-19.01	1650	20240731	3.82	2115	-19.01	20240115	1650	3.82	20240731	2115	-19.01	20240115	1650	3.82	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
161	20240802	090336	57	100.00	KOSDAQ		운송	N	N	N	N	N	1719	0	3	0.00	2628838	1543	6.62	1702	1719	1702	2230	1204	1719	1702.01	0.80	-204	1743	1731	1710	1698	1677	1737	1704	162	511	1000	1230	1	1	16213590	279	9.88	0.44	12	0.01	174.00	3919.00	2115	20240115	-18.72	1650	20240731	4.18	2115	-18.72	20240115	1650	4.18	20240731	2115	-18.72	20240115	1650	4.18	20240731	0.06	N	032280	1000	162 억	129723	N	N	N	N
162	20240801	160331	57	100.00	KOSDAQ		운송	N	N	N	N	N	1719	29	2	1.72	39434463	23184	52.46	1690	1722	1689	2195	1183	1690	1701.02	0.80	289	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	279	9.88	0.44	12	0.14	174.00	3919.00	2115	20240115	-18.72	1650	20240731	4.18	2115	-18.72	20240115	1650	4.18	20240731	2115	-18.72	20240115	1650	4.18	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
163	20240801	150338	57	100.00	KOSDAQ		운송	N	N	N	N	N	1718	28	2	1.66	37643287	22142	50.11	1690	1722	1689	2195	1183	1690	1700.19	0.80	290	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	279	9.87	0.44	12	0.14	174.00	3919.00	2115	20240115	-18.77	1650	20240731	4.12	2115	-18.77	20240115	1650	4.12	20240731	2115	-18.77	20240115	1650	4.12	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
164	20240801	140337	57	100.00	KOSDAQ		운송	N	N	N	N	N	1706	16	2	0.95	31863377	18772	42.48	1690	1719	1689	2195	1183	1690	1697.48	0.80	742	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	277	9.80	0.44	12	0.12	174.00	3919.00	2115	20240115	-19.34	1650	20240731	3.39	2115	-19.34	20240115	1650	3.39	20240731	2115	-19.34	20240115	1650	3.39	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
165	20240801	130333	57	100.00	KOSDAQ		운송	N	N	N	N	N	1710	20	2	1.18	26381881	15536	35.16	1690	1719	1690	2195	1183	1690	1698.24	0.80	398	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	277	9.83	0.44	12	0.10	174.00	3919.00	2115	20240115	-19.15	1650	20240731	3.64	2115	-19.15	20240115	1650	3.64	20240731	2115	-19.15	20240115	1650	3.64	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
166	20240801	120334	57	100.00	KOSDAQ		운송	N	N	N	N	N	1705	15	2	0.89	16842968	9926	22.46	1690	1719	1690	2195	1183	1690	1697.02	0.80	97	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	276	9.80	0.44	12	0.06	174.00	3919.00	2115	20240115	-19.39	1650	20240731	3.33	2115	-19.39	20240115	1650	3.33	20240731	2115	-19.39	20240115	1650	3.33	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
167	20240801	110336	57	100.00	KOSDAQ		운송	N	N	N	N	N	1692	2	2	0.12	14911595	8787	19.88	1690	1719	1690	2195	1183	1690	1697.20	0.80	111	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	274	9.72	0.43	12	0.05	174.00	3919.00	2115	20240115	-20.00	1650	20240731	2.55	2115	-20.00	20240115	1650	2.55	20240731	2115	-20.00	20240115	1650	2.55	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
168	20240801	100334	57	100.00	KOSDAQ		운송	N	N	N	N	N	1698	8	2	0.47	5609934	3302	7.47	1690	1719	1690	2195	1183	1690	1699.65	0.80	304	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	275	9.76	0.43	12	0.02	174.00	3919.00	2115	20240115	-19.72	1650	20240731	2.91	2115	-19.72	20240115	1650	2.91	20240731	2115	-19.72	20240115	1650	2.91	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N
169	20240801	090328	57	100.00	KOSDAQ		운송	N	N	N	N	N	1719	29	2	1.72	1984400	1169	2.65	1690	1719	1690	2195	1183	1690	1699.44	0.80	-183	1730	1710	1680	1660	1630	1720	1670	162	505	1000	1210	1	1	16213590	279	9.88	0.44	12	0.01	174.00	3919.00	2115	20240115	-18.72	1650	20240731	4.18	2115	-18.72	20240115	1650	4.18	20240731	2115	-18.72	20240115	1650	4.18	20240731	0.06	N	032280	1000	162 억	129434	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History