KissMeData/032280/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1868	23	2	1.25	79943954	42958	102.83	1845	1881	1845	2395	1292	1845	1860.94	0.68	0	-524	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	303	24.58	0.50	12	0.26	76.00	3762.00	2265	20230522	-17.53	1771	20231024	5.48	2265	-17.53	20230522	1771	5.48	20231024	2265	-17.53	20230522	1771	5.48	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
3	20231031	150416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1868	23	2	1.25	75903813	40795	97.65	1845	1881	1845	2395	1292	1845	1860.62	0.68	0	-524	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	303	24.58	0.50	12	0.25	76.00	3762.00	2265	20230522	-17.53	1771	20231024	5.48	2265	-17.53	20230522	1771	5.48	20231024	2265	-17.53	20230522	1771	5.48	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
4	20231031	140420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1867	22	2	1.19	67100178	36081	86.37	1845	1881	1845	2395	1292	1845	1859.71	0.68	0	-524	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	303	24.57	0.50	12	0.22	76.00	3762.00	2265	20230522	-17.57	1771	20231024	5.42	2265	-17.57	20230522	1771	5.42	20231024	2265	-17.57	20230522	1771	5.42	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
5	20231031	130417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	8	2	0.43	36314460	19596	46.91	1845	1881	1845	2395	1292	1845	1853.16	0.68	0	-39	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	300	24.38	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.19	1771	20231024	4.63	2265	-18.19	20230522	1771	4.63	20231024	2265	-18.19	20230522	1771	4.63	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
6	20231031	120413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1855	10	2	0.54	33415321	18033	43.16	1845	1881	1845	2395	1292	1845	1853.01	0.68	0	201	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	301	24.41	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.10	1771	20231024	4.74	2265	-18.10	20230522	1771	4.74	20231024	2265	-18.10	20230522	1771	4.74	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
7	20231031	110425	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	7	2	0.38	22806230	12319	29.49	1845	1881	1845	2395	1292	1845	1851.31	0.68	0	194	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	300	24.37	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.23	1771	20231024	4.57	2265	-18.23	20230522	1771	4.57	20231024	2265	-18.23	20230522	1771	4.57	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
8	20231031	100420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	8	2	0.43	19699845	10644	25.48	1845	1881	1845	2395	1292	1845	1850.79	0.68	0	158	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	300	24.38	0.49	12	0.07	76.00	3762.00	2265	20230522	-18.19	1771	20231024	4.63	2265	-18.19	20230522	1771	4.63	20231024	2265	-18.19	20230522	1771	4.63	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
9	20231031	090415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1877	32	2	1.73	11017410	5966	14.28	1845	1881	1845	2395	1292	1845	1846.70	0.68	0	11	1867	1855	1849	1837	1831	1862	1844	162	550	1000	1290	1	1	16213590	304	24.70	0.50	12	0.04	76.00	3762.00	2265	20230522	-17.13	1771	20231024	5.99	2265	-17.13	20230522	1771	5.99	20231024	2265	-17.13	20230522	1771	5.99	20231024	0.69	N	032280	1000	162 억		110078	N	N	0	N	00	N
10	20231030	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	1	2	0.05	77450482	41777	129.03	1844	1861	1843	2395	1291	1844	1853.90	0.67	0	1101	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	299	24.28	0.49	12	0.26	76.00	3762.00	2265	20230522	-18.54	1771	20231024	4.18	2265	-18.54	20230522	1771	4.18	20231024	2265	-18.54	20230522	1771	4.18	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
11	20231030	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1855	11	2	0.60	63707556	34371	106.16	1844	1861	1843	2395	1291	1844	1853.53	0.67	0	920	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	301	24.41	0.49	12	0.21	76.00	3762.00	2265	20230522	-18.10	1771	20231024	4.74	2265	-18.10	20230522	1771	4.74	20231024	2265	-18.10	20230522	1771	4.74	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
12	20231030	140405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1857	13	2	0.70	44399405	23978	74.06	1844	1860	1843	2395	1291	1844	1851.67	0.67	0	294	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	301	24.43	0.49	12	0.15	76.00	3762.00	2265	20230522	-18.01	1771	20231024	4.86	2265	-18.01	20230522	1771	4.86	20231024	2265	-18.01	20230522	1771	4.86	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
13	20231030	130405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1857	13	2	0.70	40300207	21773	67.25	1844	1860	1843	2395	1291	1844	1850.93	0.67	0	245	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	301	24.43	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.01	1771	20231024	4.86	2265	-18.01	20230522	1771	4.86	20231024	2265	-18.01	20230522	1771	4.86	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
14	20231030	120359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1856	12	2	0.65	37093489	20047	61.92	1844	1856	1843	2395	1291	1844	1850.33	0.67	0	241	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	301	24.42	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.06	1771	20231024	4.80	2265	-18.06	20230522	1771	4.80	20231024	2265	-18.06	20230522	1771	4.80	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
15	20231030	110359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	8	2	0.43	34871955	18849	58.22	1844	1855	1843	2395	1291	1844	1850.07	0.67	0	241	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	300	24.37	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.23	1771	20231024	4.57	2265	-18.23	20230522	1771	4.57	20231024	2265	-18.23	20230522	1771	4.57	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
16	20231030	100402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1851	7	2	0.38	17347169	9391	29.01	1844	1853	1843	2395	1291	1844	1847.21	0.67	0	-338	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	300	24.36	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.28	1771	20231024	4.52	2265	-18.28	20230522	1771	4.52	20231024	2265	-18.28	20230522	1771	4.52	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
17	20231030	090357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1844	0	3	0.00	4482800	2431	7.51	1844	1845	1844	2395	1291	1844	1844.01	0.67	0	-233	1870	1856	1834	1820	1798	1864	1828	162	551	1000	1290	1	1	16213590	299	24.26	0.49	12	0.01	76.00	3762.00	2265	20230522	-18.59	1771	20231024	4.12	2265	-18.59	20230522	1771	4.12	20231024	2265	-18.59	20230522	1771	4.12	20231024	0.72	N	032280	1000	162 억		108674	N	N	0	N	00	N
18	20231027	160344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1844	32	2	1.77	59268994	32374	73.50	1812	1848	1812	2355	1269	1812	1830.77	0.66	0	945	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	299	24.26	0.49	12	0.20	76.00	3762.00	2265	20230522	-18.59	1771	20231024	4.12	2265	-18.59	20230522	1771	4.12	20231024	2265	-18.59	20230522	1771	4.12	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
19	20231027	150400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	26	2	1.43	55153871	30137	68.42	1812	1848	1812	2355	1269	1812	1830.11	0.66	0	789	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	298	24.18	0.49	12	0.19	76.00	3762.00	2265	20230522	-18.85	1771	20231024	3.78	2265	-18.85	20230522	1771	3.78	20231024	2265	-18.85	20230522	1771	3.78	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
20	20231027	140400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	28	2	1.55	48840654	26705	60.63	1812	1848	1812	2355	1269	1812	1828.90	0.66	0	630	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	298	24.21	0.49	12	0.16	76.00	3762.00	2265	20230522	-18.76	1771	20231024	3.90	2265	-18.76	20230522	1771	3.90	20231024	2265	-18.76	20230522	1771	3.90	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
21	20231027	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	34	2	1.88	47671631	26070	59.19	1812	1848	1812	2355	1269	1812	1828.61	0.66	0	467	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	299	24.29	0.49	12	0.16	76.00	3762.00	2265	20230522	-18.50	1771	20231024	4.23	2265	-18.50	20230522	1771	4.23	20231024	2265	-18.50	20230522	1771	4.23	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
22	20231027	120401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	34	2	1.88	41196053	22561	51.22	1812	1847	1812	2355	1269	1812	1825.99	0.66	0	467	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	299	24.29	0.49	12	0.14	76.00	3762.00	2265	20230522	-18.50	1771	20231024	4.23	2265	-18.50	20230522	1771	4.23	20231024	2265	-18.50	20230522	1771	4.23	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
23	20231027	110405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1836	24	2	1.32	30002957	16480	37.41	1812	1836	1812	2355	1269	1812	1820.58	0.66	0	-218	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	298	24.16	0.49	12	0.10	76.00	3762.00	2265	20230522	-18.94	1771	20231024	3.67	2265	-18.94	20230522	1771	3.67	20231024	2265	-18.94	20230522	1771	3.67	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
24	20231027	100401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	7	2	0.39	18566106	10220	23.20	1812	1825	1812	2355	1269	1812	1816.65	0.66	0	-297	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	295	23.93	0.48	12	0.06	76.00	3762.00	2265	20230522	-19.69	1771	20231024	2.71	2265	-19.69	20230522	1771	2.71	20231024	2265	-19.69	20230522	1771	2.71	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
25	20231027	090357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	0	3	0.00	2812724	1552	3.52	1812	1813	1812	2355	1269	1812	1812.33	0.66	0	0	1838	1824	1816	1802	1794	1821	1799	162	543	1000	1260	1	1	16213590	294	23.84	0.48	12	0.01	76.00	3762.00	2265	20230522	-20.00	1771	20231024	2.32	2265	-20.00	20230522	1771	2.32	20231024	2265	-20.00	20230522	1771	2.32	20231024	0.72	N	032280	1000	162 억		107729	N	N	0	N	00	N
26	20231026	160354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-14	5	-0.77	80040884	44048	109.12	1817	1830	1808	2370	1279	1826	1817.12	0.69	0	-4530	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	294	23.84	0.48	12	0.27	76.00	3762.00	2265	20230522	-20.00	1771	20231024	2.32	2265	-20.00	20230522	1771	2.32	20231024	2265	-20.00	20230522	1771	2.32	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
27	20231026	150355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-14	5	-0.77	78834101	43382	107.47	1817	1830	1808	2370	1279	1826	1817.20	0.69	0	-4529	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	294	23.84	0.48	12	0.27	76.00	3762.00	2265	20230522	-20.00	1771	20231024	2.32	2265	-20.00	20230522	1771	2.32	20231024	2265	-20.00	20230522	1771	2.32	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
28	20231026	140356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	-16	5	-0.88	77618398	42710	105.80	1817	1830	1808	2370	1279	1826	1817.33	0.69	0	-4529	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	293	23.82	0.48	12	0.26	76.00	3762.00	2265	20230522	-20.09	1771	20231024	2.20	2265	-20.09	20230522	1771	2.20	20231024	2265	-20.09	20230522	1771	2.20	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
29	20231026	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1811	-15	5	-0.82	63998709	35190	87.17	1817	1830	1811	2370	1279	1826	1818.66	0.69	0	-1957	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	294	23.83	0.48	12	0.22	76.00	3762.00	2265	20230522	-20.04	1771	20231024	2.26	2265	-20.04	20230522	1771	2.26	20231024	2265	-20.04	20230522	1771	2.26	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
30	20231026	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1811	-15	5	-0.82	62406497	34311	85.00	1817	1830	1811	2370	1279	1826	1818.84	0.69	0	-1957	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	294	23.83	0.48	12	0.21	76.00	3762.00	2265	20230522	-20.04	1771	20231024	2.26	2265	-20.04	20230522	1771	2.26	20231024	2265	-20.04	20230522	1771	2.26	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
31	20231026	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	-3	5	-0.16	49313862	27095	67.12	1817	1830	1812	2370	1279	1826	1820.03	0.69	0	-1957	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	296	23.99	0.48	12	0.17	76.00	3762.00	2265	20230522	-19.51	1771	20231024	2.94	2265	-19.51	20230522	1771	2.94	20231024	2265	-19.51	20230522	1771	2.94	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
32	20231026	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	-4	5	-0.22	40865226	22463	55.65	1817	1826	1812	2370	1279	1826	1819.22	0.69	0	-2042	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	295	23.97	0.48	12	0.14	76.00	3762.00	2265	20230522	-19.56	1771	20231024	2.88	2265	-19.56	20230522	1771	2.88	20231024	2265	-19.56	20230522	1771	2.88	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
33	20231026	090355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1816	-10	5	-0.55	17089778	9407	23.30	1817	1817	1816	2370	1279	1826	1816.68	0.69	0	-1992	1849	1837	1820	1808	1791	1829	1800	162	544	1000	1270	1	1	16213590	294	23.89	0.48	12	0.06	76.00	3762.00	2265	20230522	-19.82	1771	20231024	2.54	2265	-19.82	20230522	1771	2.54	20231024	2265	-19.82	20230522	1771	2.54	20231024	0.74	N	032280	1000	162 억		111963	N	N	0	N	00	N
34	20231025	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	13	2	0.72	73429469	40368	129.63	1832	1832	1803	2355	1270	1813	1819.00	0.68	0	1721	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	296	24.03	0.49	12	0.25	76.00	3762.00	2265	20230522	-19.38	1771	20231024	3.11	2265	-19.38	20230522	1771	3.11	20231024	2265	-19.38	20230522	1771	3.11	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
35	20231025	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1808	-5	5	-0.28	67988383	37362	119.97	1832	1832	1803	2355	1270	1813	1819.72	0.68	0	1168	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	293	23.79	0.48	12	0.23	76.00	3762.00	2265	20230522	-20.18	1771	20231024	2.09	2265	-20.18	20230522	1771	2.09	20231024	2265	-20.18	20230522	1771	2.09	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
36	20231025	140354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	13	2	0.72	57725181	31715	101.84	1832	1832	1803	2355	1270	1813	1820.12	0.68	0	741	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	296	24.03	0.49	12	0.20	76.00	3762.00	2265	20230522	-19.38	1771	20231024	3.11	2265	-19.38	20230522	1771	3.11	20231024	2265	-19.38	20230522	1771	3.11	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
37	20231025	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	13	2	0.72	54505182	29949	96.17	1832	1832	1803	2355	1270	1813	1819.93	0.68	0	743	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	296	24.03	0.49	12	0.18	76.00	3762.00	2265	20230522	-19.38	1771	20231024	3.11	2265	-19.38	20230522	1771	3.11	20231024	2265	-19.38	20230522	1771	3.11	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
38	20231025	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	14	2	0.77	45612732	25051	80.44	1832	1832	1803	2355	1270	1813	1820.79	0.68	0	847	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	296	24.04	0.49	12	0.15	76.00	3762.00	2265	20230522	-19.34	1771	20231024	3.16	2265	-19.34	20230522	1771	3.16	20231024	2265	-19.34	20230522	1771	3.16	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
39	20231025	110354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1822	9	2	0.50	36515902	20070	64.45	1832	1832	1803	2355	1270	1813	1819.43	0.68	0	1663	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	295	23.97	0.48	12	0.12	76.00	3762.00	2265	20230522	-19.56	1771	20231024	2.88	2265	-19.56	20230522	1771	2.88	20231024	2265	-19.56	20230522	1771	2.88	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
40	20231025	100353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	14	2	0.77	25052025	13783	44.26	1832	1832	1803	2355	1270	1813	1817.60	0.68	0	1541	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	296	24.04	0.49	12	0.09	76.00	3762.00	2265	20230522	-19.34	1771	20231024	3.16	2265	-19.34	20230522	1771	3.16	20231024	2265	-19.34	20230522	1771	3.16	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
41	20231025	090354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1832	19	2	1.05	3632432	1983	6.37	1832	1832	1823	2355	1270	1813	1831.79	0.68	0	-154	1841	1827	1799	1785	1757	1834	1792	162	542	1000	1260	1	1	16213590	297	24.11	0.49	12	0.01	76.00	3762.00	2265	20230522	-19.12	1771	20231024	3.44	2265	-19.12	20230522	1771	3.44	20231024	2265	-19.12	20230522	1771	3.44	20231024	0.75	N	032280	1000	162 억		110202	N	N	0	N	00	N
42	20231024	160347	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1813	25	2	1.40	55619295	31142	84.35	1782	1813	1771	2320	1252	1788	1785.99	0.70	0	-3256	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	294	23.86	0.48	12	0.19	76.00	3762.00	2265	20230522	-19.96	1771	20231024	2.37	2265	-19.96	20230522	1771	2.37	20231024	2265	-19.96	20230522	1771	2.37	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
43	20231024	150353	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1810	22	2	1.23	51857781	29060	78.71	1782	1810	1771	2320	1252	1788	1784.51	0.70	0	-3256	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	293	23.82	0.48	12	0.18	76.00	3762.00	2265	20230522	-20.09	1771	20231024	2.20	2265	-20.09	20230522	1771	2.20	20231024	2265	-20.09	20230522	1771	2.20	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
44	20231024	140346	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1788	0	3	0.00	39459113	22178	60.07	1782	1788	1771	2320	1252	1788	1779.20	0.70	0	-2945	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	290	23.53	0.48	12	0.14	76.00	3762.00	2265	20230522	-21.06	1771	20231024	0.96	2265	-21.06	20230522	1771	0.96	20231024	2265	-21.06	20230522	1771	0.96	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
45	20231024	130352	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1787	-1	5	-0.06	28480723	16036	43.43	1782	1788	1771	2320	1252	1788	1776.05	0.70	0	-2945	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	290	23.51	0.48	12	0.10	76.00	3762.00	2265	20230522	-21.10	1771	20231024	0.90	2265	-21.10	20230522	1771	0.90	20231024	2265	-21.10	20230522	1771	0.90	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
46	20231024	120355	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1782	-6	5	-0.34	26664560	15017	40.67	1782	1788	1771	2320	1252	1788	1775.62	0.70	0	-2945	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	289	23.45	0.47	12	0.09	76.00	3762.00	2265	20230522	-21.32	1771	20231024	0.62	2265	-21.32	20230522	1771	0.62	20231024	2265	-21.32	20230522	1771	0.62	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
47	20231024	110350	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1773	-15	5	-0.84	23298632	13119	35.53	1782	1788	1771	2320	1252	1788	1775.95	0.70	0	-3226	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	287	23.33	0.47	12	0.08	76.00	3762.00	2265	20230522	-21.72	1771	20231024	0.11	2265	-21.72	20230522	1771	0.11	20231024	2265	-21.72	20230522	1771	0.11	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
48	20231024	100347	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1783	-5	5	-0.28	12752491	7168	19.41	1782	1788	1772	2320	1252	1788	1779.09	0.70	0	-1376	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	289	23.46	0.47	12	0.04	76.00	3762.00	2265	20230522	-21.28	1772	20231024	0.62	2265	-21.28	20230522	1772	0.62	20231024	2265	-21.28	20230522	1772	0.62	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
49	20231024	090350	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1787	-1	5	-0.06	5998216	3369	9.13	1782	1787	1775	2320	1252	1788	1780.41	0.70	0	111	1820	1804	1794	1778	1768	1799	1773	162	532	1000	1250	1	1	16213590	290	23.51	0.48	12	0.02	76.00	3762.00	2265	20230522	-21.10	1775	20231024	0.68	2265	-21.10	20230522	1775	0.68	20231024	2265	-21.10	20230522	1775	0.68	20231024	0.65	N	032280	1000	162 억		113458	N	N	0	N	00	N
50	20231023	160345	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1788	-24	5	-1.32	66121945	36914	94.67	1791	1810	1784	2355	1269	1812	1791.24	0.73	0	-4418	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	290	23.53	0.48	12	0.23	76.00	3762.00	2265	20230522	-21.06	1784	20231023	0.22	2265	-21.06	20230522	1784	0.22	20231023	2265	-21.06	20230522	1784	0.22	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
51	20231023	150345	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1789	-23	5	-1.27	63153967	35253	90.41	1791	1810	1787	2355	1269	1812	1791.45	0.73	0	-4074	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	290	23.54	0.48	12	0.22	76.00	3762.00	2265	20230522	-21.02	1787	20231023	0.11	2265	-21.02	20230522	1787	0.11	20231023	2265	-21.02	20230522	1787	0.11	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
52	20231023	140347	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1788	-24	5	-1.32	56174873	31351	80.40	1791	1810	1788	2355	1269	1812	1791.80	0.73	0	-3644	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	290	23.53	0.48	12	0.19	76.00	3762.00	2265	20230522	-21.06	1788	20231023	0.00	2265	-21.06	20230522	1788	0.00	20231023	2265	-21.06	20230522	1788	0.00	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
53	20231023	130347	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1790	-22	5	-1.21	45977332	25651	65.78	1791	1810	1788	2355	1269	1812	1792.42	0.73	0	-2199	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	290	23.55	0.48	12	0.16	76.00	3762.00	2265	20230522	-20.97	1788	20231023	0.11	2265	-20.97	20230522	1788	0.11	20231023	2265	-20.97	20230522	1788	0.11	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
54	20231023	120344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1791	-21	5	-1.16	41745285	23287	59.72	1791	1810	1788	2355	1269	1812	1792.64	0.73	0	-2192	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	290	23.57	0.48	12	0.14	76.00	3762.00	2265	20230522	-20.93	1788	20231023	0.17	2265	-20.93	20230522	1788	0.17	20231023	2265	-20.93	20230522	1788	0.17	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
55	20231023	110345	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1794	-18	5	-0.99	27367346	15259	39.13	1791	1810	1791	2355	1269	1812	1793.52	0.73	0	-481	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	291	23.61	0.48	12	0.09	76.00	3762.00	2265	20230522	-20.79	1791	20231023	0.17	2265	-20.79	20230522	1791	0.17	20231023	2265	-20.79	20230522	1791	0.17	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
56	20231023	100342	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1803	-9	5	-0.50	18054998	10070	25.82	1791	1810	1791	2355	1269	1812	1792.95	0.73	0	-63	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	292	23.72	0.48	12	0.06	76.00	3762.00	2265	20230522	-20.40	1791	20231023	0.67	2265	-20.40	20230522	1791	0.67	20231023	2265	-20.40	20230522	1791	0.67	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
57	20231023	090349	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1810	-2	5	-0.11	9583960	5351	13.72	1791	1810	1791	2355	1269	1812	1791.06	0.73	0	11	1860	1836	1818	1794	1776	1827	1785	162	543	1000	1260	1	1	16213590	293	23.82	0.48	12	0.03	76.00	3762.00	2265	20230522	-20.09	1791	20231023	1.06	2265	-20.09	20230522	1791	1.06	20231023	2265	-20.09	20230522	1791	1.06	20231023	0.63	N	032280	1000	162 억		117804	N	N	0	N	00	N
58	20231020	160345	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1812	-17	5	-0.93	70867588	38993	140.31	1829	1842	1800	2375	1281	1829	1817.44	0.75	0	12887	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	294	23.84	0.48	12	0.24	76.00	3762.00	2265	20230522	-20.00	1800	20231020	0.67	2265	-20.00	20230522	1800	0.67	20231020	2265	-20.00	20230522	1800	0.67	20231020	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
59	20231020	150345	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1816	-13	5	-0.71	69378833	38171	137.36	1829	1842	1800	2375	1281	1829	1817.58	0.75	0	12888	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	294	23.89	0.48	12	0.24	76.00	3762.00	2265	20230522	-19.82	1800	20231020	0.89	2265	-19.82	20230522	1800	0.89	20231020	2265	-19.82	20230522	1800	0.89	20231020	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
60	20231020	140347	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1820	-9	5	-0.49	68263838	37555	135.14	1829	1842	1800	2375	1281	1829	1817.70	0.75	0	12979	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	295	23.95	0.48	12	0.23	76.00	3762.00	2265	20230522	-19.65	1800	20231020	1.11	2265	-19.65	20230522	1800	1.11	20231020	2265	-19.65	20230522	1800	1.11	20231020	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
61	20231020	130338	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1821	-8	5	-0.44	67917165	37364	134.45	1829	1842	1800	2375	1281	1829	1817.72	0.75	0	13024	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	295	23.96	0.48	12	0.23	76.00	3762.00	2265	20230522	-19.60	1800	20231020	1.17	2265	-19.60	20230522	1800	1.17	20231020	2265	-19.60	20230522	1800	1.17	20231020	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
62	20231020	120342	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1816	-13	5	-0.71	64327090	35387	127.34	1829	1842	1800	2375	1281	1829	1817.82	0.75	0	13084	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	294	23.89	0.48	12	0.22	76.00	3762.00	2265	20230522	-19.82	1800	20231020	0.89	2265	-19.82	20230522	1800	0.89	20231020	2265	-19.82	20230522	1800	0.89	20231020	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
63	20231020	110344	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1810	-19	5	-1.04	57198229	31450	113.17	1829	1842	1800	2375	1281	1829	1818.70	0.75	0	13515	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	293	23.82	0.48	12	0.19	76.00	3762.00	2265	20230522	-20.09	1800	20231020	0.56	2265	-20.09	20230522	1800	0.56	20231020	2265	-20.09	20230522	1800	0.56	20231020	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
64	20231020	100342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1804	-25	5	-1.37	46349088	25429	91.50	1829	1842	1804	2375	1281	1829	1822.69	0.75	0	14123	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	292	23.74	0.48	12	0.16	76.00	3762.00	2265	20230522	-20.35	1800	20231011	0.22	2265	-20.35	20230522	1800	0.22	20231011	2265	-20.35	20230522	1800	0.22	20231011	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
65	20231020	090344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	0	3	0.00	25703242	14053	50.57	1829	1842	1829	2375	1281	1829	1829.02	0.75	0	10337	1861	1844	1826	1809	1791	1836	1801	162	546	1000	1280	1	1	16213590	297	24.07	0.49	12	0.09	76.00	3762.00	2265	20230522	-19.25	1800	20231011	1.61	2265	-19.25	20230522	1800	1.61	20231011	2265	-19.25	20230522	1800	1.61	20231011	0.63	N	032280	1000	162 억		121319	N	N	0	N	00	N
66	20231019	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-14	5	-0.76	50267208	27680	128.46	1843	1843	1808	2395	1291	1843	1816.01	0.76	0	-2420	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	297	24.07	0.49	12	0.17	76.00	3762.00	2265	20230522	-19.25	1800	20231011	1.61	2265	-19.25	20230522	1800	1.61	20231011	2265	-19.25	20230522	1800	1.61	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
67	20231019	150340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	-34	5	-1.84	44755414	24636	114.33	1843	1843	1808	2395	1291	1843	1816.67	0.76	0	-2151	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	293	23.80	0.48	12	0.15	76.00	3762.00	2265	20230522	-20.13	1800	20231011	0.50	2265	-20.13	20230522	1800	0.50	20231011	2265	-20.13	20230522	1800	0.50	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
68	20231019	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	-33	5	-1.79	40169282	22106	102.59	1843	1843	1808	2395	1291	1843	1817.12	0.76	0	-2051	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	293	23.82	0.48	12	0.14	76.00	3762.00	2265	20230522	-20.09	1800	20231011	0.56	2265	-20.09	20230522	1800	0.56	20231011	2265	-20.09	20230522	1800	0.56	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
69	20231019	130339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1811	-32	5	-1.74	34042359	18722	86.89	1843	1843	1810	2395	1291	1843	1818.31	0.76	0	-1398	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	294	23.83	0.48	12	0.12	76.00	3762.00	2265	20230522	-20.04	1800	20231011	0.61	2265	-20.04	20230522	1800	0.61	20231011	2265	-20.04	20230522	1800	0.61	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
70	20231019	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	-33	5	-1.79	28230803	15512	71.99	1843	1843	1810	2395	1291	1843	1819.93	0.76	0	-1164	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	293	23.82	0.48	12	0.10	76.00	3762.00	2265	20230522	-20.09	1800	20231011	0.56	2265	-20.09	20230522	1800	0.56	20231011	2265	-20.09	20230522	1800	0.56	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
71	20231019	110341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-31	5	-1.68	21462566	11776	54.65	1843	1843	1810	2395	1291	1843	1822.57	0.76	0	-982	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	294	23.84	0.48	12	0.07	76.00	3762.00	2265	20230522	-20.00	1800	20231011	0.67	2265	-20.00	20230522	1800	0.67	20231011	2265	-20.00	20230522	1800	0.67	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
72	20231019	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1811	-32	5	-1.74	20633967	11319	52.53	1843	1843	1810	2395	1291	1843	1822.95	0.76	0	-974	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	294	23.83	0.48	12	0.07	76.00	3762.00	2265	20230522	-20.04	1800	20231011	0.61	2265	-20.04	20230522	1800	0.61	20231011	2265	-20.04	20230522	1800	0.61	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
73	20231019	090342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-14	5	-0.76	3725797	2022	9.38	1843	1843	1829	2395	1291	1843	1842.63	0.76	0	-89	1867	1855	1845	1833	1823	1861	1839	162	552	1000	1290	1	1	16213590	297	24.07	0.49	12	0.01	76.00	3762.00	2265	20230522	-19.25	1800	20231011	1.61	2265	-19.25	20230522	1800	1.61	20231011	2265	-19.25	20230522	1800	1.61	20231011	0.62	N	032280	1000	162 억		123740	N	N	0	N	00	N
74	20231018	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1843	5	2	0.27	39724361	21548	155.44	1838	1857	1835	2385	1287	1838	1843.53	0.78	0	-1993	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	299	24.25	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.63	1720	20221014	7.15	2265	-18.63	20230522	1800	2.39	20231011	2265	-18.63	20230522	1800	2.39	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
75	20231018	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1844	6	2	0.33	39129051	21225	153.11	1838	1857	1835	2385	1287	1838	1843.54	0.78	0	-1993	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	299	24.26	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.59	1720	20221014	7.21	2265	-18.59	20230522	1800	2.44	20231011	2265	-18.59	20230522	1800	2.44	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
76	20231018	140337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	8	2	0.44	34033387	18453	133.11	1838	1857	1835	2385	1287	1838	1844.33	0.78	0	-1855	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	299	24.29	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.50	1720	20221014	7.33	2265	-18.50	20230522	1800	2.56	20231011	2265	-18.50	20230522	1800	2.56	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
77	20231018	130335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	8	2	0.44	32933661	17856	128.80	1838	1857	1835	2385	1287	1838	1844.40	0.78	0	-1824	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	299	24.29	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.50	1720	20221014	7.33	2265	-18.50	20230522	1800	2.56	20231011	2265	-18.50	20230522	1800	2.56	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
78	20231018	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	2	2	0.11	31490435	17072	123.15	1838	1857	1835	2385	1287	1838	1844.57	0.78	0	-1739	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	298	24.21	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.76	1720	20221014	6.98	2265	-18.76	20230522	1800	2.22	20231011	2265	-18.76	20230522	1800	2.22	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
79	20231018	110337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	9	2	0.49	21368641	11575	83.50	1838	1857	1838	2385	1287	1838	1846.10	0.78	0	-1404	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	299	24.30	0.49	12	0.07	76.00	3762.00	2265	20230522	-18.45	1720	20221014	7.38	2265	-18.45	20230522	1800	2.61	20231011	2265	-18.45	20230522	1800	2.61	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
80	20231018	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1848	10	2	0.54	8674739	4696	33.87	1838	1857	1838	2385	1287	1838	1847.26	0.78	0	-1261	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	300	24.32	0.49	12	0.03	76.00	3762.00	2265	20230522	-18.41	1720	20221014	7.44	2265	-18.41	20230522	1800	2.67	20231011	2265	-18.41	20230522	1800	2.67	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
81	20231018	090337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1855	17	2	0.92	4926304	2666	19.23	1838	1857	1838	2385	1287	1838	1847.83	0.78	0	-1225	1865	1851	1831	1817	1797	1858	1824	162	547	1000	1280	1	1	16213590	301	24.41	0.49	12	0.02	76.00	3762.00	2265	20230522	-18.10	1720	20221014	7.85	2265	-18.10	20230522	1800	3.06	20231011	2265	-18.10	20230522	1800	3.06	20231011	0.62	N	032280	1000	162 억		125733	N	N	0	N	00	N
82	20231017	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	8	2	0.44	25382119	13860	28.77	1813	1845	1811	2375	1281	1830	1831.32	0.78	0	-1220	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	298	24.18	0.49	12	0.09	76.00	3762.00	2265	20230522	-18.85	1710	20221013	7.49	2265	-18.85	20230522	1800	2.11	20231011	2265	-18.85	20230522	1800	2.11	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
83	20231017	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	5	2	0.27	24455202	13355	27.72	1813	1845	1811	2375	1281	1830	1831.16	0.78	0	-1212	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	298	24.14	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.98	1710	20221013	7.31	2265	-18.98	20230522	1800	1.94	20231011	2265	-18.98	20230522	1800	1.94	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
84	20231017	140339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	5	2	0.27	22776271	12441	25.83	1813	1845	1811	2375	1281	1830	1830.74	0.78	0	-1153	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	298	24.14	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.98	1710	20221013	7.31	2265	-18.98	20230522	1800	1.94	20231011	2265	-18.98	20230522	1800	1.94	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
85	20231017	130337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1837	7	2	0.38	18021502	9853	20.45	1813	1845	1811	2375	1281	1830	1829.04	0.78	0	-334	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	298	24.17	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.90	1710	20221013	7.43	2265	-18.90	20230522	1800	2.06	20231011	2265	-18.90	20230522	1800	2.06	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
86	20231017	120339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	5	2	0.27	16966886	9279	19.26	1813	1845	1811	2375	1281	1830	1828.53	0.78	0	-196	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	298	24.14	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.98	1710	20221013	7.31	2265	-18.98	20230522	1800	1.94	20231011	2265	-18.98	20230522	1800	1.94	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
87	20231017	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-1	5	-0.05	16248064	8887	18.45	1813	1845	1811	2375	1281	1830	1828.30	0.78	0	-194	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	297	24.07	0.49	12	0.05	76.00	3762.00	2265	20230522	-19.25	1710	20221013	6.96	2265	-19.25	20230522	1800	1.61	20231011	2265	-19.25	20230522	1800	1.61	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
88	20231017	100334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1835	5	2	0.27	13995390	7657	15.90	1813	1844	1811	2375	1281	1830	1827.79	0.78	0	-428	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	298	24.14	0.49	12	0.05	76.00	3762.00	2265	20230522	-18.98	1710	20221013	7.31	2265	-18.98	20230522	1800	1.94	20231011	2265	-18.98	20230522	1800	1.94	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
89	20231017	090336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-18	5	-0.98	4127431	2276	4.72	1813	1824	1811	2375	1281	1830	1813.46	0.78	0	115	1901	1865	1834	1798	1767	1850	1783	162	545	1000	1280	1	1	16213590	294	23.84	0.48	12	0.01	76.00	3762.00	2265	20230522	-20.00	1710	20221013	5.96	2265	-20.00	20230522	1800	0.67	20231011	2265	-20.00	20230522	1800	0.67	20231011	0.63	N	032280	1000	162 억		126953	N	N	0	N	00	N
90	20231016	160335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	-26	5	-1.40	88198765	48170	158.62	1859	1870	1803	2410	1300	1856	1830.98	0.80	0	-2064	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	297	24.08	0.49	12	0.30	76.00	3762.00	2265	20230522	-19.21	1710	20221013	7.02	2265	-19.21	20230522	1800	1.67	20231011	2265	-19.21	20230522	1800	1.67	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
91	20231016	150334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1834	-22	5	-1.19	83760967	45722	150.55	1859	1870	1803	2410	1300	1856	1831.96	0.80	0	-2057	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	297	24.13	0.49	12	0.28	76.00	3762.00	2265	20230522	-19.03	1710	20221013	7.25	2265	-19.03	20230522	1800	1.89	20231011	2265	-19.03	20230522	1800	1.89	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
92	20231016	140335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1813	-43	5	-2.32	81040285	44226	145.63	1859	1870	1803	2410	1300	1856	1832.41	0.80	0	-1653	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	294	23.86	0.48	12	0.27	76.00	3762.00	2265	20230522	-19.96	1710	20221013	6.02	2265	-19.96	20230522	1800	0.72	20231011	2265	-19.96	20230522	1800	0.72	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
93	20231016	130334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1817	-39	5	-2.10	76643206	41807	137.66	1859	1870	1803	2410	1300	1856	1833.26	0.80	0	-1631	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	295	23.91	0.48	12	0.26	76.00	3762.00	2265	20230522	-19.78	1710	20221013	6.26	2265	-19.78	20230522	1800	0.94	20231011	2265	-19.78	20230522	1800	0.94	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
94	20231016	120335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	-49	5	-2.64	68859594	37513	123.52	1859	1870	1803	2410	1300	1856	1835.61	0.80	0	-879	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	293	23.78	0.48	12	0.23	76.00	3762.00	2265	20230522	-20.22	1710	20221013	5.67	2265	-20.22	20230522	1800	0.39	20231011	2265	-20.22	20230522	1800	0.39	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
95	20231016	110333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	-25	5	-1.35	44820104	24273	79.93	1859	1870	1831	2410	1300	1856	1846.50	0.80	0	-981	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	297	24.09	0.49	12	0.15	76.00	3762.00	2265	20230522	-19.16	1710	20221013	7.08	2265	-19.16	20230522	1800	1.72	20231011	2265	-19.16	20230522	1800	1.72	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
96	20231016	100331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	-4	5	-0.22	35223305	19048	62.72	1859	1870	1840	2410	1300	1856	1849.18	0.80	0	-946	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	300	24.37	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.23	1710	20221013	8.30	2265	-18.23	20230522	1800	2.89	20231011	2265	-18.23	20230522	1800	2.89	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
97	20231016	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	-9	5	-0.48	5923707	3196	10.52	1859	1859	1842	2410	1300	1856	1853.46	0.80	0	6	1875	1865	1858	1848	1841	1870	1853	162	554	1000	1290	1	1	16213590	299	24.30	0.49	12	0.02	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1800	2.61	20231011	2265	-18.45	20230522	1800	2.61	20231011	0.63	N	032280	1000	162 억		129020	N	N	0	N	00	N
98	20231012	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1851	20	2	1.09	38385167	20778	61.31	1834	1865	1834	2380	1282	1831	1847.39	0.82	0	-329	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	300	24.36	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.28	1710	20221013	8.25	2265	-18.28	20230522	1800	2.83	20231011	2265	-18.28	20230522	1710	8.25	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
99	20231012	150335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1855	24	2	1.31	34210658	18525	54.66	1834	1856	1834	2380	1282	1831	1846.73	0.82	0	-329	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	301	24.41	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.10	1710	20221013	8.48	2265	-18.10	20230522	1800	3.06	20231011	2265	-18.10	20230522	1710	8.48	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
100	20231012	140333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1854	23	2	1.26	33081747	17916	52.87	1834	1856	1834	2380	1282	1831	1846.49	0.82	0	-329	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	301	24.39	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.15	1710	20221013	8.42	2265	-18.15	20230522	1800	3.00	20231011	2265	-18.15	20230522	1710	8.42	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
101	20231012	130334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1848	17	2	0.93	26403867	14306	42.21	1834	1850	1834	2380	1282	1831	1845.65	0.82	0	-1013	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	300	24.32	0.49	12	0.09	76.00	3762.00	2265	20230522	-18.41	1710	20221013	8.07	2265	-18.41	20230522	1800	2.67	20231011	2265	-18.41	20230522	1710	8.07	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
102	20231012	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	16	2	0.87	24181892	13103	38.66	1834	1850	1834	2380	1282	1831	1845.52	0.82	0	-1013	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	299	24.30	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.45	1710	20221013	8.01	2265	-18.45	20230522	1800	2.61	20231011	2265	-18.45	20230522	1710	8.01	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
103	20231012	110338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	14	2	0.76	22759244	12332	36.39	1834	1850	1834	2380	1282	1831	1845.54	0.82	0	-1013	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	299	24.28	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.54	1710	20221013	7.89	2265	-18.54	20230522	1800	2.50	20231011	2265	-18.54	20230522	1710	7.89	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
104	20231012	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1848	17	2	0.93	18769315	10173	30.02	1834	1848	1834	2380	1282	1831	1845.01	0.82	0	-1189	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	300	24.32	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.41	1710	20221013	8.07	2265	-18.41	20230522	1800	2.67	20231011	2265	-18.41	20230522	1710	8.07	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
105	20231012	090338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1848	17	2	0.93	5666926	3073	9.07	1834	1848	1834	2380	1282	1831	1844.10	0.82	0	-1189	1862	1846	1823	1807	1784	1854	1815	162	549	1000	1280	1	1	16213590	300	24.32	0.49	12	0.02	76.00	3762.00	2265	20230522	-18.41	1710	20221013	8.07	2265	-18.41	20230522	1800	2.67	20231011	2265	-18.41	20230522	1710	8.07	20221013	0.67	N	032280	1000	162 억		132313	N	N	0	N	00	N
106	20231011	160335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	25	2	1.38	61482395	33884	114.18	1806	1839	1800	2345	1265	1806	1814.50	0.82	0	-247	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	297	24.09	0.49	12	0.21	76.00	3762.00	2265	20230522	-19.16	1710	20221013	7.08	2265	-19.16	20230522	1800	1.72	20231011	2265	-19.16	20230522	1710	7.08	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
107	20231011	150335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1818	12	2	0.66	48838888	26943	90.79	1806	1839	1800	2345	1265	1806	1812.67	0.82	0	-247	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	295	23.92	0.48	12	0.17	76.00	3762.00	2265	20230522	-19.74	1710	20221013	6.32	2265	-19.74	20230522	1800	1.00	20231011	2265	-19.74	20230522	1710	6.32	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
108	20231011	140339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1819	13	2	0.72	47611894	26267	88.52	1806	1839	1800	2345	1265	1806	1812.61	0.82	0	51	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	295	23.93	0.48	12	0.16	76.00	3762.00	2265	20230522	-19.69	1710	20221013	6.37	2265	-19.69	20230522	1800	1.06	20231011	2265	-19.69	20230522	1710	6.37	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
109	20231011	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	25	2	1.38	43073895	23776	80.12	1806	1839	1800	2345	1265	1806	1811.65	0.82	0	357	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	297	24.09	0.49	12	0.15	76.00	3762.00	2265	20230522	-19.16	1710	20221013	7.08	2265	-19.16	20230522	1800	1.72	20231011	2265	-19.16	20230522	1710	7.08	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
110	20231011	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1834	28	2	1.55	39714836	21942	73.94	1806	1835	1800	2345	1265	1806	1809.99	0.82	0	1249	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	297	24.13	0.49	12	0.14	76.00	3762.00	2265	20230522	-19.03	1710	20221013	7.25	2265	-19.03	20230522	1800	1.89	20231011	2265	-19.03	20230522	1710	7.25	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
111	20231011	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1834	28	2	1.55	33935671	18775	63.27	1806	1835	1800	2345	1265	1806	1807.49	0.82	0	1249	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	297	24.13	0.49	12	0.12	76.00	3762.00	2265	20230522	-19.03	1710	20221013	7.25	2265	-19.03	20230522	1800	1.89	20231011	2265	-19.03	20230522	1710	7.25	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
112	20231011	100334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	6	2	0.33	27260489	15113	50.93	1806	1823	1800	2345	1265	1806	1803.78	0.82	0	2302	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	294	23.84	0.48	12	0.09	76.00	3762.00	2265	20230522	-20.00	1710	20221013	5.96	2265	-20.00	20230522	1800	0.67	20231011	2265	-20.00	20230522	1710	5.96	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
113	20231011	090336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1803	-3	5	-0.17	9922199	5498	18.53	1806	1819	1801	2345	1265	1806	1804.69	0.82	0	811	1905	1855	1830	1780	1755	1843	1768	162	539	1000	1260	1	1	16213590	292	23.72	0.48	12	0.03	76.00	3762.00	2265	20230522	-20.40	1710	20221013	5.44	2265	-20.40	20230522	1801	0.11	20231011	2265	-20.40	20230522	1710	5.44	20221013	0.67	N	032280	1000	162 억		132501	N	N	0	N	00	N
114	20231010	160333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1806	-54	5	-2.90	54685726	29621	133.99	1865	1880	1805	2415	1302	1860	1846.18	0.84	0	-3789	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	293	23.76	0.48	12	0.18	76.00	3762.00	2265	20230522	-20.26	1710	20221013	5.61	2265	-20.26	20230522	1801	0.28	20230818	2265	-20.26	20230522	1710	5.61	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
115	20231010	150332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	-27	5	-1.45	47379756	25585	115.73	1865	1880	1805	2415	1302	1860	1851.86	0.84	0	-3789	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	297	24.12	0.49	12	0.16	76.00	3762.00	2265	20230522	-19.07	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2265	-19.07	20230522	1710	7.19	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
116	20231010	140332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	-14	5	-0.75	38280758	20596	93.17	1865	1880	1842	2415	1302	1860	1858.65	0.84	0	-2543	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	299	24.29	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.50	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2265	-18.50	20230522	1710	7.95	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
117	20231010	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	-14	5	-0.75	35142172	18897	85.48	1865	1880	1842	2415	1302	1860	1859.67	0.84	0	-2046	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	299	24.29	0.49	12	0.12	76.00	3762.00	2265	20230522	-18.50	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2265	-18.50	20230522	1710	7.95	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
118	20231010	120332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	-7	5	-0.38	30713819	16497	74.62	1865	1880	1846	2415	1302	1860	1861.78	0.84	0	-1324	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	300	24.38	0.49	12	0.10	76.00	3762.00	2265	20230522	-18.19	1710	20221013	8.36	2265	-18.19	20230522	1801	2.89	20230818	2265	-18.19	20230522	1710	8.36	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
119	20231010	110324	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	0	3	0.00	21165191	11343	51.31	1865	1880	1854	2415	1302	1860	1865.93	0.84	0	-765	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	302	24.47	0.49	12	0.07	76.00	3762.00	2265	20230522	-17.88	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2265	-17.88	20230522	1710	8.77	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
120	20231010	100328	57	100.00	KOSDAQ		운송	N	N	N	N		N	1865	5	2	0.27	14636246	7834	35.44	1865	1880	1860	2415	1302	1860	1868.30	0.84	0	-576	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	302	24.54	0.50	12	0.05	76.00	3762.00	2265	20230522	-17.66	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2265	-17.66	20230522	1710	9.06	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
121	20231010	090330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1880	20	2	1.08	6691662	3586	16.22	1865	1880	1860	2415	1302	1860	1866.05	0.84	0	-143	1900	1880	1846	1826	1792	1890	1836	162	555	1000	1300	1	1	16213590	305	24.74	0.50	12	0.02	76.00	3762.00	2265	20230522	-17.00	1710	20221013	9.94	2265	-17.00	20230522	1801	4.39	20230818	2265	-17.00	20230522	1710	9.94	20221013	0.67	N	032280	1000	162 억		136290	N	N	0	N	00	N
122	20231006	160331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	30	2	1.64	40659890	22107	51.05	1828	1866	1812	2375	1281	1830	1839.23	0.84	0	-330	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	302	24.47	0.49	12	0.14	76.00	3762.00	2265	20230522	-17.88	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2265	-17.88	20230522	1710	8.77	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
123	20231006	150325	57	100.00	KOSDAQ		운송	N	N	N	N		N	1857	27	2	1.48	38709097	21058	48.62	1828	1866	1812	2375	1281	1830	1838.21	0.84	0	-330	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	301	24.43	0.49	12	0.13	76.00	3762.00	2265	20230522	-18.01	1710	20221013	8.60	2265	-18.01	20230522	1801	3.11	20230818	2265	-18.01	20230522	1710	8.60	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
124	20231006	140326	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	30	2	1.64	30487693	16610	38.35	1828	1866	1818	2375	1281	1830	1835.50	0.84	0	434	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	302	24.47	0.49	12	0.10	76.00	3762.00	2265	20230522	-17.88	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2265	-17.88	20230522	1710	8.77	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
125	20231006	130325	57	100.00	KOSDAQ		운송	N	N	N	N		N	1846	16	2	0.87	25463435	13906	32.11	1828	1848	1818	2375	1281	1830	1831.11	0.84	0	978	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	299	24.29	0.49	12	0.09	76.00	3762.00	2265	20230522	-18.50	1710	20221013	7.95	2265	-18.50	20230522	1801	2.50	20230818	2265	-18.50	20230522	1710	7.95	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
126	20231006	120322	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	8	2	0.44	22432536	12259	28.31	1828	1838	1818	2375	1281	1830	1829.88	0.84	0	945	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	298	24.18	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.85	1710	20221013	7.49	2265	-18.85	20230522	1801	2.05	20230818	2265	-18.85	20230522	1710	7.49	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
127	20231006	110320	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	3	2	0.16	14043721	7684	17.74	1828	1834	1818	2375	1281	1830	1827.66	0.84	0	852	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	297	24.12	0.49	12	0.05	76.00	3762.00	2265	20230522	-19.07	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2265	-19.07	20230522	1710	7.19	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
128	20231006	100322	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	3	2	0.16	11102332	6079	14.04	1828	1834	1818	2375	1281	1830	1826.34	0.84	0	857	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	297	24.12	0.49	12	0.04	76.00	3762.00	2265	20230522	-19.07	1710	20221013	7.19	2265	-19.07	20230522	1801	1.78	20230818	2265	-19.07	20230522	1710	7.19	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N
129	20231006	090318	57	100.00	KOSDAQ		운송	N	N	N	N		N	1828	-2	5	-0.11	3503652	1917	4.43	1828	1828	1820	2375	1281	1830	1827.67	0.84	0	77	1850	1839	1820	1809	1790	1845	1815	162	545	1000	1280	1	1	16213590	296	24.05	0.49	12	0.01	76.00	3762.00	2265	20230522	-19.29	1710	20221013	6.90	2265	-19.29	20230522	1801	1.50	20230818	2265	-19.29	20230522	1710	6.90	20221013	0.52	N	032280	1000	162 억		136620	N	N	0	N	00	N