KissMeData/032280/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1784	6	2	0.34	57427293	32477	59.63	1767	1786	1758	2310	1245	1778	1768.03	0.73	-791	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	289	10.25	0.46	12	0.20	174.00	3919.00	2265	20230607	-21.24	1725	20240411	3.42	2115	-15.65	20240115	1725	3.42	20240411	2265	-21.24	20230607	1725	3.42	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
3	20240531	150417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1768	-10	5	-0.56	51832745	29336	53.87	1767	1786	1758	2310	1245	1778	1766.86	0.73	13	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	287	10.16	0.45	12	0.18	174.00	3919.00	2265	20230607	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230607	1725	2.49	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
4	20240531	140417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1774	-4	5	-0.22	33538984	18989	34.87	1767	1786	1758	2310	1245	1778	1766.23	0.73	-138	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	288	10.20	0.45	12	0.12	174.00	3919.00	2265	20230607	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230607	1725	2.84	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
5	20240531	130419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1770	-8	5	-0.45	10664527	6019	11.05	1767	1786	1758	2310	1245	1778	1771.81	0.73	-231	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	287	10.17	0.45	12	0.04	174.00	3919.00	2265	20230607	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230607	1725	2.61	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
6	20240531	120420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1763	-15	5	-0.84	9877405	5574	10.23	1767	1786	1758	2310	1245	1778	1772.05	0.73	-176	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	286	10.13	0.45	12	0.03	174.00	3919.00	2265	20230607	-22.16	1725	20240411	2.20	2115	-16.64	20240115	1725	2.20	20240411	2265	-22.16	20230607	1725	2.20	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
7	20240531	110419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1771	-7	5	-0.39	5355056	3012	5.53	1767	1786	1767	2310	1245	1778	1777.91	0.73	-314	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	287	10.18	0.45	12	0.02	174.00	3919.00	2265	20230607	-21.81	1725	20240411	2.67	2115	-16.26	20240115	1725	2.67	20240411	2265	-21.81	20230607	1725	2.67	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
8	20240531	100420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1783	5	2	0.28	3839220	2161	3.97	1767	1786	1767	2310	1245	1778	1776.59	0.73	-85	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	289	10.25	0.45	12	0.01	174.00	3919.00	2265	20230607	-21.28	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2265	-21.28	20230607	1725	3.36	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
9	20240531	090417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1778	0	3	0.00	1113221	630	1.16	1767	1778	1767	2310	1245	1778	1767.02	0.73	-92	1803	1790	1767	1754	1731	1797	1761	162	532	1000	1280	1	1	16213590	288	10.22	0.45	12	0.00	174.00	3919.00	2265	20230607	-21.50	1725	20240411	3.07	2115	-15.93	20240115	1725	3.07	20240411	2265	-21.50	20230607	1725	3.07	20240411	0.57	N	032280	1000	162 억	117953	N	N	N	N
10	20240530	160415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1778	34	2	1.95	96205743	54461	231.59	1751	1780	1744	2265	1221	1744	1766.50	0.73	-653	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	288	10.22	0.45	12	0.34	174.00	3919.00	2265	20230523	-21.50	1725	20240411	3.07	2115	-15.93	20240115	1725	3.07	20240411	2265	-21.50	20230607	1725	3.07	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
11	20240530	150416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1771	27	2	1.55	88424339	50078	212.95	1751	1780	1744	2265	1221	1744	1765.73	0.73	-346	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	287	10.18	0.45	12	0.31	174.00	3919.00	2265	20230523	-21.81	1725	20240411	2.67	2115	-16.26	20240115	1725	2.67	20240411	2265	-21.81	20230607	1725	2.67	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
12	20240530	140417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1774	30	2	1.72	82341060	46628	198.28	1751	1780	1744	2265	1221	1744	1765.91	0.73	-998	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	288	10.20	0.45	12	0.29	174.00	3919.00	2265	20230523	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230607	1725	2.84	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
13	20240530	130417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1776	32	2	1.83	80852772	45789	194.71	1751	1780	1744	2265	1221	1744	1765.77	0.73	-1002	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	288	10.21	0.45	12	0.28	174.00	3919.00	2265	20230523	-21.59	1725	20240411	2.96	2115	-16.03	20240115	1725	2.96	20240411	2265	-21.59	20230607	1725	2.96	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
14	20240530	120417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1775	31	2	1.78	72036570	40823	173.60	1751	1780	1744	2265	1221	1744	1764.61	0.73	-1002	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	288	10.20	0.45	12	0.25	174.00	3919.00	2265	20230523	-21.63	1725	20240411	2.90	2115	-16.08	20240115	1725	2.90	20240411	2265	-21.63	20230607	1725	2.90	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
15	20240530	110416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1780	36	2	2.06	70713681	40078	170.43	1751	1780	1744	2265	1221	1744	1764.40	0.73	-1032	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	289	10.23	0.45	12	0.25	174.00	3919.00	2265	20230523	-21.41	1725	20240411	3.19	2115	-15.84	20240115	1725	3.19	20240411	2265	-21.41	20230607	1725	3.19	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
16	20240530	100418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1769	25	2	1.43	45948874	26086	110.93	1751	1770	1744	2265	1221	1744	1761.44	0.73	-1109	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	287	10.17	0.45	12	0.16	174.00	3919.00	2265	20230523	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230607	1725	2.55	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
17	20240530	090417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1751	7	2	0.40	2822605	1612	6.85	1751	1751	1751	2265	1221	1744	1751.00	0.73	-139	1758	1750	1739	1731	1720	1745	1726	162	521	1000	1250	1	1	16213590	284	10.06	0.45	12	0.01	174.00	3919.00	2265	20230523	-22.69	1725	20240411	1.51	2115	-17.21	20240115	1725	1.51	20240411	2265	-22.69	20230607	1725	1.51	20240411	0.60	N	032280	1000	162 억	118609	N	N	N	N
18	20240529	160413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1744	-3	5	-0.17	40876576	23516	89.04	1747	1747	1728	2270	1223	1747	1738.25	0.74	-1248	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	283	10.02	0.45	12	0.15	174.00	3919.00	2265	20230522	-23.00	1725	20240411	1.10	2115	-17.54	20240115	1725	1.10	20240411	2265	-23.00	20230607	1725	1.10	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
19	20240529	150414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1730	-17	5	-0.97	37449577	21547	81.59	1747	1747	1728	2270	1223	1747	1738.04	0.74	-1335	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	280	9.94	0.44	12	0.13	174.00	3919.00	2265	20230522	-23.62	1725	20240411	0.29	2115	-18.20	20240115	1725	0.29	20240411	2265	-23.62	20230607	1725	0.29	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
20	20240529	140414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1737	-10	5	-0.57	28764994	16536	62.61	1747	1747	1730	2270	1223	1747	1739.54	0.74	-990	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	282	9.98	0.44	12	0.10	174.00	3919.00	2265	20230522	-23.31	1725	20240411	0.70	2115	-17.87	20240115	1725	0.70	20240411	2265	-23.31	20230607	1725	0.70	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
21	20240529	130413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1743	-4	5	-0.23	13873269	7949	30.10	1747	1747	1741	2270	1223	1747	1745.28	0.74	-835	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	283	10.02	0.44	12	0.05	174.00	3919.00	2265	20230522	-23.05	1725	20240411	1.04	2115	-17.59	20240115	1725	1.04	20240411	2265	-23.05	20230607	1725	1.04	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
22	20240529	120416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1744	-3	5	-0.17	13220011	7574	28.68	1747	1747	1741	2270	1223	1747	1745.45	0.74	-658	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	283	10.02	0.45	12	0.05	174.00	3919.00	2265	20230522	-23.00	1725	20240411	1.10	2115	-17.54	20240115	1725	1.10	20240411	2265	-23.00	20230607	1725	1.10	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
23	20240529	110413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1746	-1	5	-0.06	9716129	5565	21.07	1747	1747	1741	2270	1223	1747	1745.94	0.74	-536	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	283	10.03	0.45	12	0.03	174.00	3919.00	2265	20230522	-22.91	1725	20240411	1.22	2115	-17.45	20240115	1725	1.22	20240411	2265	-22.91	20230607	1725	1.22	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
24	20240529	100412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1746	-1	5	-0.06	6438981	3688	13.96	1747	1747	1741	2270	1223	1747	1745.93	0.74	-357	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	283	10.03	0.45	12	0.02	174.00	3919.00	2265	20230522	-22.91	1725	20240411	1.22	2115	-17.45	20240115	1725	1.22	20240411	2265	-22.91	20230607	1725	1.22	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
25	20240529	090410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1744	-3	5	-0.17	2487705	1424	5.39	1747	1747	1744	2270	1223	1747	1746.98	0.74	-13	1772	1759	1753	1740	1734	1756	1737	162	523	1000	1250	1	1	16213590	283	10.02	0.45	12	0.01	174.00	3919.00	2265	20230522	-23.00	1725	20240411	1.10	2115	-17.54	20240115	1725	1.10	20240411	2265	-23.00	20230607	1725	1.10	20240411	0.60	N	032280	1000	162 억	119774	N	N	N	N
26	20240528	160411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1747	-20	5	-1.13	46287449	26410	92.81	1766	1766	1747	2295	1237	1767	1752.58	0.74	-568	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	283	10.04	0.45	12	0.16	174.00	3919.00	2265	20230522	-22.87	1725	20240411	1.28	2115	-17.40	20240115	1725	1.28	20240411	2265	-22.87	20230607	1725	1.28	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
27	20240528	150413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1750	-17	5	-0.96	42608592	24305	85.41	1766	1766	1748	2295	1237	1767	1753.01	0.74	-337	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	284	10.06	0.45	12	0.15	174.00	3919.00	2265	20230522	-22.74	1725	20240411	1.45	2115	-17.26	20240115	1725	1.45	20240411	2265	-22.74	20230607	1725	1.45	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
28	20240528	140413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1751	-16	5	-0.91	34610828	19736	69.35	1766	1766	1748	2295	1237	1767	1753.60	0.74	-98	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	284	10.06	0.45	12	0.12	174.00	3919.00	2265	20230522	-22.69	1725	20240411	1.51	2115	-17.21	20240115	1725	1.51	20240411	2265	-22.69	20230607	1725	1.51	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
29	20240528	130411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1756	-11	5	-0.62	32617990	18599	65.36	1766	1766	1748	2295	1237	1767	1753.66	0.74	115	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	285	10.09	0.45	12	0.11	174.00	3919.00	2265	20230522	-22.47	1725	20240411	1.80	2115	-16.97	20240115	1725	1.80	20240411	2265	-22.47	20230607	1725	1.80	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
30	20240528	120412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1757	-10	5	-0.57	31505085	17964	63.13	1766	1766	1748	2295	1237	1767	1753.70	0.74	96	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	285	10.10	0.45	12	0.11	174.00	3919.00	2265	20230522	-22.43	1725	20240411	1.86	2115	-16.93	20240115	1725	1.86	20240411	2265	-22.43	20230607	1725	1.86	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
31	20240528	110405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1750	-17	5	-0.96	29230156	16669	58.58	1766	1766	1748	2295	1237	1767	1753.46	0.74	96	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	284	10.06	0.45	12	0.10	174.00	3919.00	2265	20230522	-22.74	1725	20240411	1.45	2115	-17.26	20240115	1725	1.45	20240411	2265	-22.74	20230607	1725	1.45	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
32	20240528	100412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1760	-7	5	-0.40	26859137	15319	53.83	1766	1766	1748	2295	1237	1767	1753.21	0.74	96	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	285	10.11	0.45	12	0.09	174.00	3919.00	2265	20230522	-22.30	1725	20240411	2.03	2115	-16.78	20240115	1725	2.03	20240411	2265	-22.30	20230607	1725	2.03	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
33	20240528	090412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1766	-1	5	-0.06	4478096	2542	8.93	1766	1766	1753	2295	1237	1767	1761.36	0.74	112	1793	1779	1767	1753	1741	1774	1748	162	528	1000	1270	1	1	16213590	286	10.15	0.45	12	0.02	174.00	3919.00	2265	20230522	-22.03	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2265	-22.03	20230607	1725	2.38	20240411	0.61	N	032280	1000	162 억	120345	N	N	N	N
34	20240527	160406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1767	-14	5	-0.79	44082342	24980	62.81	1781	1781	1755	2315	1247	1781	1764.71	0.74	-199	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	286	10.16	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.99	1725	20240411	2.43	2115	-16.45	20240115	1725	2.43	20240411	2265	-21.99	20230607	1725	2.43	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
35	20240527	150412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1767	-14	5	-0.79	41848749	23715	59.63	1781	1781	1755	2315	1247	1781	1764.65	0.74	149	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	286	10.16	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.99	1725	20240411	2.43	2115	-16.45	20240115	1725	2.43	20240411	2265	-21.99	20230607	1725	2.43	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
36	20240527	140411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1768	-13	5	-0.73	38997694	22100	55.57	1781	1781	1755	2315	1247	1781	1764.60	0.74	456	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	287	10.16	0.45	12	0.14	174.00	3919.00	2265	20230522	-21.94	1725	20240411	2.49	2115	-16.41	20240115	1725	2.49	20240411	2265	-21.94	20230607	1725	2.49	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
37	20240527	130411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1770	-11	5	-0.62	34674486	19644	49.39	1781	1781	1755	2315	1247	1781	1765.14	0.74	456	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	287	10.17	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230607	1725	2.61	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
38	20240527	120411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1770	-11	5	-0.62	34096139	19317	48.57	1781	1781	1755	2315	1247	1781	1765.08	0.74	582	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	287	10.17	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.85	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2265	-21.85	20230607	1725	2.61	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
39	20240527	110411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1774	-7	5	-0.39	33343583	18892	47.50	1781	1781	1755	2315	1247	1781	1764.96	0.74	893	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	288	10.20	0.45	12	0.12	174.00	3919.00	2265	20230522	-21.68	1725	20240411	2.84	2115	-16.12	20240115	1725	2.84	20240411	2265	-21.68	20230607	1725	2.84	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
40	20240527	100409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1766	-15	5	-0.84	30858027	17485	43.97	1781	1781	1755	2315	1247	1781	1764.83	0.74	1239	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	286	10.15	0.45	12	0.11	174.00	3919.00	2265	20230522	-22.03	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2265	-22.03	20230607	1725	2.38	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
41	20240527	090411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	0	3	0.00	3056196	1716	4.31	1781	1781	1781	2315	1247	1781	1781.00	0.74	-36	1801	1791	1779	1769	1757	1785	1763	162	534	1000	1280	1	1	16213590	289	10.24	0.45	12	0.01	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230607	1725	3.25	20240411	0.61	N	032280	1000	162 억	120511	N	N	N	N
42	20240524	160352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	-8	5	-0.45	70767044	39770	139.25	1788	1789	1767	2325	1253	1789	1779.41	0.75	-588	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.25	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230607	1725	3.25	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
43	20240524	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	-8	5	-0.45	67020635	37662	131.87	1788	1789	1767	2325	1253	1789	1779.53	0.75	-387	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.23	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230607	1725	3.25	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
44	20240524	140354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	-8	5	-0.45	53046676	29779	104.27	1788	1789	1772	2325	1253	1789	1781.35	0.75	-219	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.18	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230607	1725	3.25	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
45	20240524	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1782	-7	5	-0.39	49585103	27828	97.44	1788	1789	1772	2325	1253	1789	1781.84	0.75	-120	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.17	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230607	1725	3.30	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
46	20240524	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1782	-7	5	-0.39	48813628	27395	95.92	1788	1789	1772	2325	1253	1789	1781.84	0.75	-108	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.17	174.00	3919.00	2265	20230522	-21.32	1725	20240411	3.30	2115	-15.74	20240115	1725	3.30	20240411	2265	-21.32	20230607	1725	3.30	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
47	20240524	110352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	-8	5	-0.45	47672063	26754	93.68	1788	1789	1772	2325	1253	1789	1781.87	0.75	-108	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.17	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230607	1725	3.25	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
48	20240524	100354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1783	-6	5	-0.34	8823207	4949	17.33	1788	1789	1778	2325	1253	1789	1782.83	0.75	-108	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	289	10.25	0.45	12	0.03	174.00	3919.00	2265	20230522	-21.28	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2265	-21.28	20230607	1725	3.36	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
49	20240524	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	0	3	0.00	1947303	1089	3.81	1788	1789	1788	2325	1253	1789	1788.16	0.75	-108	1802	1795	1785	1778	1768	1799	1782	162	536	1000	1280	1	1	16213590	290	10.28	0.46	12	0.01	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230607	1725	3.71	20240411	0.61	N	032280	1000	162 억	121099	N	N	N	N
50	20240523	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	-3	5	-0.17	50955763	28560	165.29	1786	1792	1775	2325	1255	1792	1784.17	0.75	-443	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	290	10.28	0.46	12	0.18	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230523	1725	3.71	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
51	20240523	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	-3	5	-0.17	45547625	25537	147.79	1786	1792	1775	2325	1255	1792	1783.59	0.75	-442	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	290	10.28	0.46	12	0.16	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230523	1725	3.71	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
52	20240523	140353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1790	-2	5	-0.11	35651635	20005	115.78	1786	1792	1775	2325	1255	1792	1782.14	0.75	-379	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	290	10.29	0.46	12	0.12	174.00	3919.00	2265	20230522	-20.97	1725	20240411	3.77	2115	-15.37	20240115	1725	3.77	20240411	2265	-20.97	20230523	1725	3.77	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
53	20240523	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1775	-17	5	-0.95	32399596	18187	105.25	1786	1792	1775	2325	1255	1792	1781.47	0.75	-168	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	288	10.20	0.45	12	0.11	174.00	3919.00	2265	20230522	-21.63	1725	20240411	2.90	2115	-16.08	20240115	1725	2.90	20240411	2265	-21.63	20230523	1725	2.90	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
54	20240523	120351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1787	-5	5	-0.28	27867596	15638	90.50	1786	1792	1775	2325	1255	1792	1782.04	0.75	-304	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	290	10.27	0.46	12	0.10	174.00	3919.00	2265	20230522	-21.10	1725	20240411	3.59	2115	-15.51	20240115	1725	3.59	20240411	2265	-21.10	20230523	1725	3.59	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
55	20240523	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1788	-4	5	-0.22	27297199	15319	88.66	1786	1792	1775	2325	1255	1792	1781.92	0.75	-304	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	290	10.28	0.46	12	0.09	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230523	1725	3.65	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
56	20240523	100350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1788	-4	5	-0.22	25448207	14285	82.67	1786	1792	1775	2325	1255	1792	1781.46	0.75	-252	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	290	10.28	0.46	12	0.09	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230523	1725	3.65	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
57	20240523	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1792	0	3	0.00	157390	88	0.51	1786	1792	1786	2325	1255	1792	1788.52	0.75	-7	1808	1800	1792	1784	1776	1796	1780	162	533	1000	1290	1	1	16213590	291	10.30	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.88	1725	20240411	3.88	2115	-15.27	20240115	1725	3.88	20240411	2265	-20.88	20230523	1725	3.88	20240411	0.60	N	032280	1000	162 억	121542	N	N	N	N
58	20240522	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1792	-9	5	-0.50	30913200	17279	88.16	1800	1800	1784	2340	1261	1801	1789.06	0.75	234	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.30	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.88	1725	20240411	3.88	2115	-15.27	20240115	1725	3.88	20240411	2265	-20.88	20230522	1725	3.88	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
59	20240522	150350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1793	-8	5	-0.44	30610351	17110	87.30	1800	1800	1784	2340	1261	1801	1789.03	0.75	234	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.30	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.84	1725	20240411	3.94	2115	-15.22	20240115	1725	3.94	20240411	2265	-20.84	20230522	1725	3.94	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
60	20240522	140350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1793	-8	5	-0.44	29835716	16678	85.10	1800	1800	1784	2340	1261	1801	1788.93	0.75	295	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.30	0.46	12	0.10	174.00	3919.00	2265	20230522	-20.84	1725	20240411	3.94	2115	-15.22	20240115	1725	3.94	20240411	2265	-20.84	20230522	1725	3.94	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
61	20240522	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1788	-13	5	-0.72	25721062	14376	73.35	1800	1800	1784	2340	1261	1801	1789.17	0.75	295	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	290	10.28	0.46	12	0.09	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
62	20240522	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1794	-7	5	-0.39	24578215	13738	70.10	1800	1800	1784	2340	1261	1801	1789.07	0.75	268	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.31	0.46	12	0.08	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
63	20240522	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1793	-8	5	-0.44	24076027	13458	68.67	1800	1800	1784	2340	1261	1801	1788.98	0.75	345	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.30	0.46	12	0.08	174.00	3919.00	2265	20230522	-20.84	1725	20240411	3.94	2115	-15.22	20240115	1725	3.94	20240411	2265	-20.84	20230522	1725	3.94	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
64	20240522	100350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1794	-7	5	-0.39	14557653	8127	41.47	1800	1800	1785	2340	1261	1801	1791.27	0.75	-6	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.31	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.79	1725	20240411	4.00	2115	-15.18	20240115	1725	4.00	20240411	2265	-20.79	20230522	1725	4.00	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
65	20240522	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1795	-6	5	-0.33	905561	504	2.57	1800	1800	1795	2340	1261	1801	1796.75	0.75	-8	1820	1810	1800	1790	1780	1805	1785	162	539	1000	1290	1	1	16213590	291	10.32	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.75	1725	20240411	4.06	2115	-15.13	20240115	1725	4.06	20240411	2265	-20.75	20230522	1725	4.06	20240411	0.62	N	032280	1000	162 억	121308	N	N	N	N
66	20240521	160345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1801	-2	5	-0.11	35252008	19597	39.06	1804	1810	1790	2340	1263	1803	1798.85	0.75	-29	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	292	10.35	0.46	12	0.12	174.00	3919.00	2265	20230522	-20.49	1725	20240411	4.41	2115	-14.85	20240115	1725	4.41	20240411	2265	-20.49	20230522	1725	4.41	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
67	20240521	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	-3	5	-0.17	32507373	18073	36.02	1804	1810	1790	2340	1263	1803	1798.67	0.75	17	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	292	10.34	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
68	20240521	140348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1801	-2	5	-0.11	31702136	17626	35.13	1804	1810	1790	2340	1263	1803	1798.60	0.75	20	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	292	10.35	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.49	1725	20240411	4.41	2115	-14.85	20240115	1725	4.41	20240411	2265	-20.49	20230522	1725	4.41	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
69	20240521	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	-4	5	-0.22	19058269	10598	21.12	1804	1810	1790	2340	1263	1803	1798.29	0.75	-29	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	292	10.34	0.46	12	0.07	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
70	20240521	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1805	2	2	0.11	18150751	10094	20.12	1804	1810	1790	2340	1263	1803	1798.17	0.75	-29	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	293	10.37	0.46	12	0.06	174.00	3919.00	2265	20230522	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230522	1725	4.64	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
71	20240521	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1805	2	2	0.11	17414418	9686	19.30	1804	1810	1790	2340	1263	1803	1797.89	0.75	-29	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	293	10.37	0.46	12	0.06	174.00	3919.00	2265	20230522	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230522	1725	4.64	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
72	20240521	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1791	-12	5	-0.67	7359471	4102	8.18	1804	1810	1790	2340	1263	1803	1794.11	0.75	-54	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	290	10.29	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.93	1725	20240411	3.83	2115	-15.32	20240115	1725	3.83	20240411	2265	-20.93	20230522	1725	3.83	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
73	20240521	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1807	4	2	0.22	295795	164	0.33	1804	1807	1798	2340	1263	1803	1803.65	0.75	-55	1821	1812	1801	1792	1781	1816	1796	162	537	1000	1290	1	1	16213590	293	10.39	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.22	1725	20240411	4.75	2115	-14.56	20240115	1725	4.75	20240411	2265	-20.22	20230522	1725	4.75	20240411	0.67	N	032280	1000	162 억	121337	N	N	N	N
74	20240517	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1802	-10	5	-0.55	52825069	29215	304.99	1797	1815	1797	2355	1269	1812	1808.15	0.75	-223	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	292	10.36	0.46	12	0.18	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
75	20240517	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1814	2	2	0.11	45916568	25387	265.03	1797	1815	1797	2355	1269	1812	1808.66	0.75	-225	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.43	0.46	12	0.16	174.00	3919.00	2265	20230522	-19.91	1725	20240411	5.16	2115	-14.23	20240115	1725	5.16	20240411	2265	-19.91	20230522	1725	5.16	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
76	20240517	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1813	1	2	0.06	40304261	22292	232.72	1797	1815	1797	2355	1269	1812	1808.01	0.75	-225	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.42	0.46	12	0.14	174.00	3919.00	2265	20230522	-19.96	1725	20240411	5.10	2115	-14.28	20240115	1725	5.10	20240411	2265	-19.96	20230522	1725	5.10	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
77	20240517	130344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1812	0	3	0.00	27275223	15076	157.39	1797	1815	1797	2355	1269	1812	1809.18	0.75	-225	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.41	0.46	12	0.09	174.00	3919.00	2265	20230522	-20.00	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2265	-20.00	20230522	1725	5.04	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
78	20240517	120345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1814	2	2	0.11	17340269	9578	99.99	1797	1814	1797	2355	1269	1812	1810.43	0.75	-224	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.43	0.46	12	0.06	174.00	3919.00	2265	20230522	-19.91	1725	20240411	5.16	2115	-14.23	20240115	1725	5.16	20240411	2265	-19.91	20230522	1725	5.16	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
79	20240517	110345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1813	1	2	0.06	12251096	6771	70.69	1797	1814	1797	2355	1269	1812	1809.35	0.75	-161	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.42	0.46	12	0.04	174.00	3919.00	2265	20230522	-19.96	1725	20240411	5.10	2115	-14.28	20240115	1725	5.10	20240411	2265	-19.96	20230522	1725	5.10	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
80	20240517	100342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1814	2	2	0.11	8199810	4536	47.35	1797	1814	1797	2355	1269	1812	1807.72	0.75	-70	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.43	0.46	12	0.03	174.00	3919.00	2265	20230522	-19.91	1725	20240411	5.16	2115	-14.23	20240115	1725	5.16	20240411	2265	-19.91	20230522	1725	5.16	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
81	20240517	090345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1811	-1	5	-0.06	974380	542	5.66	1797	1811	1797	2355	1269	1812	1797.75	0.75	-29	1838	1825	1806	1793	1774	1815	1783	162	543	1000	1300	1	1	16213590	294	10.41	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.04	1725	20240411	4.99	2115	-14.37	20240115	1725	4.99	20240411	2265	-20.04	20230522	1725	4.99	20240411	0.67	N	032280	1000	162 억	121525	N	N	N	N
82	20240516	160343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1812	8	2	0.44	17305962	9579	37.62	1819	1819	1787	2345	1263	1804	1806.66	0.75	38	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	294	10.41	0.46	12	0.06	174.00	3919.00	2265	20230522	-20.00	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2265	-20.00	20230522	1725	5.04	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
83	20240516	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1812	8	2	0.44	14546815	8054	31.63	1819	1819	1787	2345	1263	1804	1806.16	0.75	37	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	294	10.41	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.00	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2265	-20.00	20230522	1725	5.04	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
84	20240516	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1805	1	2	0.06	13520538	7487	29.40	1819	1819	1787	2345	1263	1804	1805.87	0.75	37	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	293	10.37	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230522	1725	4.64	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
85	20240516	130344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1805	1	2	0.06	11521457	6379	25.05	1819	1819	1787	2345	1263	1804	1806.15	0.75	37	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	293	10.37	0.46	12	0.04	174.00	3919.00	2265	20230522	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230522	1725	4.64	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
86	20240516	120342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1810	6	2	0.33	9714862	5378	21.12	1819	1819	1787	2345	1263	1804	1806.41	0.75	37	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	293	10.40	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.09	1725	20240411	4.93	2115	-14.42	20240115	1725	4.93	20240411	2265	-20.09	20230522	1725	4.93	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
87	20240516	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1812	8	2	0.44	8307686	4601	18.07	1819	1819	1787	2345	1263	1804	1805.63	0.75	37	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	294	10.41	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.00	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2265	-20.00	20230522	1725	5.04	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
88	20240516	100342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1805	1	2	0.06	4357219	2417	9.49	1819	1819	1787	2345	1263	1804	1802.74	0.75	149	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	293	10.37	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.31	1725	20240411	4.64	2115	-14.66	20240115	1725	4.64	20240411	2265	-20.31	20230522	1725	4.64	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
89	20240516	090342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1815	11	2	0.61	628879	347	1.36	1819	1819	1804	2345	1263	1804	1812.33	0.75	55	1820	1812	1796	1788	1772	1816	1792	162	541	1000	1290	1	1	16213590	294	10.43	0.46	12	0.00	174.00	3919.00	2265	20230522	-19.87	1725	20240411	5.22	2115	-14.18	20240115	1725	5.22	20240411	2265	-19.87	20230522	1725	5.22	20240411	0.67	N	032280	1000	162 억	121487	N	N	N	N
90	20240514	160346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	4	2	0.22	45788691	25462	123.80	1801	1804	1780	2340	1260	1800	1798.31	0.75	161	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.37	0.46	12	0.16	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
91	20240514	150348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	4	2	0.22	43752409	24333	118.31	1801	1804	1780	2340	1260	1800	1798.07	0.75	161	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.37	0.46	12	0.15	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
92	20240514	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1802	2	2	0.11	37263274	20734	100.81	1801	1804	1780	2340	1260	1800	1797.21	0.75	161	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.36	0.46	12	0.13	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
93	20240514	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1803	3	2	0.17	31390963	17470	84.94	1801	1804	1780	2340	1260	1800	1796.85	0.75	161	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.36	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.40	1725	20240411	4.52	2115	-14.75	20240115	1725	4.52	20240411	2265	-20.40	20230522	1725	4.52	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
94	20240514	120346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1801	1	2	0.06	27619757	15376	74.76	1801	1804	1780	2340	1260	1800	1796.29	0.75	161	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.35	0.46	12	0.09	174.00	3919.00	2265	20230522	-20.49	1725	20240411	4.41	2115	-14.85	20240115	1725	4.41	20240411	2265	-20.49	20230522	1725	4.41	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
95	20240514	110345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	0	3	0.00	24399824	13588	66.07	1801	1804	1780	2340	1260	1800	1795.69	0.75	161	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.08	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
96	20240514	100345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	-1	5	-0.06	15771405	8788	42.73	1801	1804	1780	2340	1260	1800	1794.65	0.75	499	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
97	20240514	090346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	4	2	0.22	1476823	820	3.99	1801	1804	1801	2340	1260	1800	1801.00	0.75	0	1810	1804	1797	1791	1784	1808	1795	162	540	1000	1290	1	1	16213590	292	10.37	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	121326	N	N	N	N
98	20240513	160346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	0	3	0.00	36940072	20567	57.86	1797	1803	1790	2340	1260	1800	1796.08	0.75	-384	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.13	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
99	20240513	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1797	-3	5	-0.17	27186904	15144	42.60	1797	1800	1790	2340	1260	1800	1795.23	0.75	-334	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	291	10.33	0.46	12	0.09	174.00	3919.00	2265	20230522	-20.66	1725	20240411	4.17	2115	-15.04	20240115	1725	4.17	20240411	2265	-20.66	20230522	1725	4.17	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
100	20240513	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	-1	5	-0.06	13990464	7787	21.91	1797	1800	1790	2340	1260	1800	1796.64	0.75	-274	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.05	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
101	20240513	130345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	-1	5	-0.06	11361697	6325	17.79	1797	1800	1790	2340	1260	1800	1796.32	0.75	-274	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.04	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
102	20240513	120346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1798	-2	5	-0.11	9998743	5567	15.66	1797	1800	1790	2340	1260	1800	1796.07	0.75	-274	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.33	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
103	20240513	110344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1798	-2	5	-0.11	9015417	5020	14.12	1797	1800	1790	2340	1260	1800	1795.90	0.75	-274	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.33	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
104	20240513	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1798	-2	5	-0.11	7314826	4074	11.46	1797	1800	1790	2340	1260	1800	1795.49	0.75	-274	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.33	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
105	20240513	090346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	0	3	0.00	3815034	2123	5.97	1797	1800	1797	2340	1260	1800	1797.00	0.75	-274	1813	1806	1797	1790	1781	1810	1794	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.67	N	032280	1000	162 억	121710	N	N	N	N
106	20240510	160337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	-2	5	-0.11	63965609	35545	750.53	1788	1804	1788	2340	1262	1802	1799.57	0.75	-15323	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.34	0.46	12	0.22	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
107	20240510	150338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	-2	5	-0.11	60037253	33362	704.43	1788	1804	1788	2340	1262	1802	1799.57	0.75	-15251	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.34	0.46	12	0.21	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
108	20240510	140339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1802	0	3	0.00	59141911	32865	693.94	1788	1804	1788	2340	1262	1802	1799.54	0.75	-15251	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.36	0.46	12	0.20	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
109	20240510	130337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1798	-4	5	-0.22	55407925	30789	650.11	1788	1804	1788	2340	1262	1802	1799.60	0.75	-15286	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.33	0.46	12	0.19	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
110	20240510	120335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	-3	5	-0.17	53210185	29567	624.30	1788	1804	1788	2340	1262	1802	1799.65	0.75	-14983	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.34	0.46	12	0.18	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
111	20240510	110336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1798	-4	5	-0.22	32352794	17979	379.62	1788	1804	1788	2340	1262	1802	1799.48	0.75	-10541	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.33	0.46	12	0.11	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
112	20240510	100337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1803	1	2	0.06	25599527	14218	300.21	1788	1804	1788	2340	1262	1802	1800.50	0.75	-10557	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.36	0.46	12	0.09	174.00	3919.00	2265	20230522	-20.40	1725	20240411	4.52	2115	-14.75	20240115	1725	4.52	20240411	2265	-20.40	20230522	1725	4.52	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
113	20240510	090338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1802	0	3	0.00	808191	452	9.54	1788	1802	1788	2340	1262	1802	1788.03	0.75	-65	1813	1807	1803	1797	1793	1810	1800	162	538	1000	1290	1	1	16213590	292	10.36	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.67	N	032280	1000	162 억	121300	N	N	N	N
114	20240509	160342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1802	3	2	0.17	8537153	4736	28.37	1799	1809	1799	2335	1260	1799	1802.61	0.75	378	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
115	20240509	150344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	5	2	0.28	5783351	3208	19.22	1799	1809	1799	2335	1260	1799	1802.79	0.75	245	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.02	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
116	20240509	140337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	5	2	0.28	4989894	2768	16.58	1799	1809	1799	2335	1260	1799	1802.71	0.75	163	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.02	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
117	20240509	130339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	5	2	0.28	4288684	2379	14.25	1799	1809	1799	2335	1260	1799	1802.73	0.75	163	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
118	20240509	120337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	5	2	0.28	3345904	1856	11.12	1799	1809	1799	2335	1260	1799	1802.75	0.75	51	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
119	20240509	110331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	5	2	0.28	2584616	1434	8.59	1799	1809	1799	2335	1260	1799	1802.38	0.75	51	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.01	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
120	20240509	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1804	5	2	0.28	1082802	601	3.60	1799	1809	1799	2335	1260	1799	1801.67	0.75	33	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	292	10.37	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.35	1725	20240411	4.58	2115	-14.70	20240115	1725	4.58	20240411	2265	-20.35	20230522	1725	4.58	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
121	20240509	090332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1809	10	2	0.56	564959	314	1.88	1799	1809	1799	2335	1260	1799	1799.23	0.75	72	1809	1803	1798	1792	1787	1807	1796	162	536	1000	1290	1	1	16213590	293	10.40	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.13	1725	20240411	4.87	2115	-14.47	20240115	1725	4.87	20240411	2265	-20.13	20230522	1725	4.87	20240411	0.67	N	032280	1000	162 억	120977	N	N	N	N
122	20240508	160332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	5	2	0.28	29972330	16693	58.71	1793	1804	1793	2330	1256	1794	1795.50	0.74	1060	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.34	0.46	12	0.10	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
123	20240508	150334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	5	2	0.28	29495610	16428	57.78	1793	1804	1793	2330	1256	1794	1795.45	0.74	1060	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.34	0.46	12	0.10	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
124	20240508	140330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	5	2	0.28	26182011	14584	51.29	1793	1804	1793	2330	1256	1794	1795.26	0.74	80	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.34	0.46	12	0.09	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
125	20240508	130329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	5	2	0.28	24427987	13608	47.86	1793	1804	1793	2330	1256	1794	1795.12	0.74	-241	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.34	0.46	12	0.08	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
126	20240508	120330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1799	5	2	0.28	11052153	6153	21.64	1793	1804	1793	2330	1256	1794	1796.22	0.74	-340	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.34	0.46	12	0.04	174.00	3919.00	2265	20230522	-20.57	1725	20240411	4.29	2115	-14.94	20240115	1725	4.29	20240411	2265	-20.57	20230522	1725	4.29	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
127	20240508	110404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1800	6	2	0.33	9385100	5226	18.38	1793	1804	1793	2330	1256	1794	1795.85	0.74	49	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.34	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.53	1725	20240411	4.35	2115	-14.89	20240115	1725	4.35	20240411	2265	-20.53	20230522	1725	4.35	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
128	20240508	100336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1798	4	2	0.22	7917966	4411	15.51	1793	1804	1793	2330	1256	1794	1795.05	0.74	-29	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.33	0.46	12	0.03	174.00	3919.00	2265	20230522	-20.62	1725	20240411	4.23	2115	-14.99	20240115	1725	4.23	20240411	2265	-20.62	20230522	1725	4.23	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
129	20240508	090332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1802	8	2	0.45	566850	316	1.11	1793	1804	1793	2330	1256	1794	1793.83	0.74	-29	1808	1800	1786	1778	1764	1805	1783	162	536	1000	1290	1	1	16213590	292	10.36	0.46	12	0.00	174.00	3919.00	2265	20230522	-20.44	1725	20240411	4.46	2115	-14.80	20240115	1725	4.46	20240411	2265	-20.44	20230522	1725	4.46	20240411	0.70	N	032280	1000	162 억	119917	N	N	N	N
130	20240503	160339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	0	3	0.00	55280167	31042	160.10	1789	1792	1773	2325	1253	1789	1780.82	0.73	-2798	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	290	10.28	0.46	12	0.19	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230522	1725	3.71	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
131	20240503	150339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1780	-9	5	-0.50	43525263	24454	126.12	1789	1792	1773	2325	1253	1789	1779.88	0.73	-2799	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	289	10.23	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.41	1725	20240411	3.19	2115	-15.84	20240115	1725	3.19	20240411	2265	-21.41	20230522	1725	3.19	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
132	20240503	140339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	-8	5	-0.45	43335312	24347	125.57	1789	1792	1773	2325	1253	1789	1779.90	0.73	-2859	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230522	1725	3.25	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
133	20240503	130339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1781	-8	5	-0.45	42002912	23598	121.71	1789	1792	1773	2325	1253	1789	1779.94	0.73	-2532	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	289	10.24	0.45	12	0.15	174.00	3919.00	2265	20230522	-21.37	1725	20240411	3.25	2115	-15.79	20240115	1725	3.25	20240411	2265	-21.37	20230522	1725	3.25	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
134	20240503	120339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1784	-5	5	-0.28	38916313	21858	112.73	1789	1792	1773	2325	1253	1789	1780.42	0.73	-2980	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	289	10.25	0.46	12	0.13	174.00	3919.00	2265	20230522	-21.24	1725	20240411	3.42	2115	-15.65	20240115	1725	3.42	20240411	2265	-21.24	20230522	1725	3.42	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
135	20240503	110337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1779	-10	5	-0.56	21964190	12334	63.61	1789	1792	1775	2325	1253	1789	1780.78	0.73	155	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	288	10.22	0.45	12	0.08	174.00	3919.00	2265	20230522	-21.46	1725	20240411	3.13	2115	-15.89	20240115	1725	3.13	20240411	2265	-21.46	20230522	1725	3.13	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
136	20240503	100337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1779	-10	5	-0.56	8288430	4645	23.96	1789	1792	1777	2325	1253	1789	1784.38	0.73	158	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	288	10.22	0.45	12	0.03	174.00	3919.00	2265	20230522	-21.46	1725	20240411	3.13	2115	-15.89	20240115	1725	3.13	20240411	2265	-21.46	20230522	1725	3.13	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
137	20240503	090336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	0	3	0.00	3556544	1988	10.25	1789	1792	1789	2325	1253	1789	1789.01	0.73	-56	1809	1798	1782	1771	1755	1791	1764	162	536	1000	1280	1	1	16213590	290	10.28	0.46	12	0.01	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230522	1725	3.71	20240411	0.75	N	032280	1000	162 억	118039	N	N	N	N
138	20240502	160335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	-4	5	-0.22	34499031	19389	68.59	1793	1793	1766	2330	1256	1793	1779.31	0.73	-246	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	290	10.28	0.46	12	0.12	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230522	1725	3.71	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
139	20240502	150336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1789	-4	5	-0.22	34248604	19249	68.10	1793	1793	1766	2330	1256	1793	1779.24	0.73	-243	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	290	10.28	0.46	12	0.12	174.00	3919.00	2265	20230522	-21.02	1725	20240411	3.71	2115	-15.41	20240115	1725	3.71	20240411	2265	-21.02	20230522	1725	3.71	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
140	20240502	140335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1775	-18	5	-1.00	32524127	18285	64.69	1793	1793	1766	2330	1256	1793	1778.73	0.73	-229	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	288	10.20	0.45	12	0.11	174.00	3919.00	2265	20230522	-21.63	1725	20240411	2.90	2115	-16.08	20240115	1725	2.90	20240411	2265	-21.63	20230522	1725	2.90	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
141	20240502	130334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1788	-5	5	-0.28	31630887	17784	62.92	1793	1793	1766	2330	1256	1793	1778.61	0.73	-220	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	290	10.28	0.46	12	0.11	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
142	20240502	120334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1788	-5	5	-0.28	30233832	17003	60.15	1793	1793	1766	2330	1256	1793	1778.15	0.73	-183	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	290	10.28	0.46	12	0.10	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
143	20240502	110333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1776	-17	5	-0.95	26018136	14636	51.78	1793	1793	1766	2330	1256	1793	1777.68	0.73	115	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	288	10.21	0.45	12	0.09	174.00	3919.00	2265	20230522	-21.59	1725	20240411	2.96	2115	-16.03	20240115	1725	2.96	20240411	2265	-21.59	20230522	1725	2.96	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
144	20240502	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1769	-24	5	-1.34	18462038	10367	36.68	1793	1793	1766	2330	1256	1793	1780.85	0.73	-169	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	287	10.17	0.45	12	0.06	174.00	3919.00	2265	20230522	-21.90	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2265	-21.90	20230522	1725	2.55	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N
145	20240502	090334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1788	-5	5	-0.28	4584239	2558	9.05	1793	1793	1788	2330	1256	1793	1792.12	0.73	-298	1813	1803	1793	1783	1773	1798	1778	162	537	1000	1290	1	1	16213590	290	10.28	0.46	12	0.02	174.00	3919.00	2265	20230522	-21.06	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2265	-21.06	20230522	1725	3.65	20240411	0.81	N	032280	1000	162 억	118285	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History