KissMeData/032280/price/prices-20241001.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	20241031	160430	57	100.00	KOSDAQ		운송	N	N	N	N		N	1498	1	2	0.07	14184429	9425	103.30	1497	1513	1497	1946	1048	1497	1504.98	0.23	0	-2855	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	243	8.61	0.38	12	0.06	174.00	3919.00	2115	20240115	-29.17	1442	20241023	3.88	2115	-29.17	20240115	1442	3.88	20241023	2115	-29.17	20240115	1442	3.88	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
3	20241031	150434	57	100.00	KOSDAQ		운송	N	N	N	N		N	1503	6	2	0.40	12937891	8594	94.19	1497	1513	1497	1946	1048	1497	1505.46	0.23	0	-2801	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	244	8.64	0.38	12	0.05	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
4	20241031	140434	57	100.00	KOSDAQ		운송	N	N	N	N		N	1499	2	2	0.13	9857117	6544	71.72	1497	1513	1497	1946	1048	1497	1506.28	0.23	0	-2201	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	243	8.61	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
5	20241031	130433	57	100.00	KOSDAQ		운송	N	N	N	N		N	1507	10	2	0.67	8290588	5499	60.27	1497	1513	1497	1946	1048	1497	1507.65	0.23	0	-1334	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	244	8.66	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
6	20241031	120433	57	100.00	KOSDAQ		운송	N	N	N	N		N	1508	11	2	0.73	6889100	4566	50.04	1497	1513	1497	1946	1048	1497	1508.78	0.23	0	-903	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	245	8.67	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
7	20241031	110434	57	100.00	KOSDAQ		운송	N	N	N	N		N	1509	12	2	0.80	6875528	4557	49.95	1497	1513	1497	1946	1048	1497	1508.78	0.23	0	-894	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	245	8.67	0.39	12	0.03	174.00	3919.00	2115	20240115	-28.65	1442	20241023	4.65	2115	-28.65	20240115	1442	4.65	20241023	2115	-28.65	20240115	1442	4.65	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
8	20241031	100434	57	100.00	KOSDAQ		운송	N	N	N	N		N	1509	12	2	0.80	1994155	1322	14.49	1497	1513	1497	1946	1048	1497	1508.44	0.23	0	-720	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	245	8.67	0.39	12	0.01	174.00	3919.00	2115	20240115	-28.65	1442	20241023	4.65	2115	-28.65	20240115	1442	4.65	20241023	2115	-28.65	20240115	1442	4.65	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
9	20241031	090432	57	100.00	KOSDAQ		운송	N	N	N	N		N	1513	16	2	1.07	59896	40	0.44	1497	1513	1497	1946	1048	1497	1497.40	0.23	0	-3	1523	1510	1501	1488	1479	1505	1483	162	449	1000	1070	1	1	16213590	245	8.70	0.39	12	0.00	174.00	3919.00	2115	20240115	-28.46	1442	20241023	4.92	2115	-28.46	20240115	1442	4.92	20241023	2115	-28.46	20240115	1442	4.92	20241023	0.02	N	032280	1000	162 억		37194	N	N	0	N	00	N
10	20241030	160431	57	100.00	KOSDAQ		운송	N	N	N	N		N	1497	2	2	0.13	13683024	9116	136.55	1504	1514	1492	1943	1047	1495	1500.99	0.25	0	-2981	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	243	8.60	0.38	12	0.06	174.00	3919.00	2115	20240115	-29.22	1442	20241023	3.81	2115	-29.22	20240115	1442	3.81	20241023	2115	-29.22	20240115	1442	3.81	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
11	20241030	150440	57	100.00	KOSDAQ		운송	N	N	N	N		N	1499	4	2	0.27	13582998	9049	135.55	1504	1514	1493	1943	1047	1495	1501.05	0.25	0	-2978	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	243	8.61	0.38	12	0.06	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
12	20241030	140435	57	100.00	KOSDAQ		운송	N	N	N	N		N	1498	3	2	0.20	12406259	8262	123.76	1504	1514	1493	1943	1047	1495	1501.60	0.25	0	-2303	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	243	8.61	0.38	12	0.05	174.00	3919.00	2115	20240115	-29.17	1442	20241023	3.88	2115	-29.17	20240115	1442	3.88	20241023	2115	-29.17	20240115	1442	3.88	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
13	20241030	130435	57	100.00	KOSDAQ		운송	N	N	N	N		N	1501	6	2	0.40	12217223	8136	121.87	1504	1514	1494	1943	1047	1495	1501.63	0.25	0	-2290	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	243	8.63	0.38	12	0.05	174.00	3919.00	2115	20240115	-29.03	1442	20241023	4.09	2115	-29.03	20240115	1442	4.09	20241023	2115	-29.03	20240115	1442	4.09	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
14	20241030	120439	57	100.00	KOSDAQ		운송	N	N	N	N		N	1494	-1	5	-0.07	10334818	6879	103.04	1504	1514	1494	1943	1047	1495	1502.37	0.25	0	-1311	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	242	8.59	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.36	1442	20241023	3.61	2115	-29.36	20240115	1442	3.61	20241023	2115	-29.36	20240115	1442	3.61	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
15	20241030	110433	57	100.00	KOSDAQ		운송	N	N	N	N		N	1500	5	2	0.33	9270964	6168	92.39	1504	1514	1500	1943	1047	1495	1503.07	0.25	0	-911	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	243	8.62	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
16	20241030	100432	57	100.00	KOSDAQ		운송	N	N	N	N		N	1513	18	2	1.20	8291336	5516	82.62	1504	1514	1500	1943	1047	1495	1503.14	0.25	0	-905	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	245	8.70	0.39	12	0.03	174.00	3919.00	2115	20240115	-28.46	1442	20241023	4.92	2115	-28.46	20240115	1442	4.92	20241023	2115	-28.46	20240115	1442	4.92	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
17	20241030	090433	57	100.00	KOSDAQ		운송	N	N	N	N		N	1505	10	2	0.67	333890	222	3.33	1504	1505	1504	1943	1047	1495	1504.01	0.25	0	-32	1525	1510	1496	1481	1467	1517	1488	162	448	1000	1070	1	1	16213590	244	8.65	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.84	1442	20241023	4.37	2115	-28.84	20240115	1442	4.37	20241023	2115	-28.84	20240115	1442	4.37	20241023	0.02	N	032280	1000	162 억		40175	N	N	0	N	00	N
18	20241029	160419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1495	17	2	1.15	9990895	6675	26.88	1493	1511	1482	1921	1035	1478	1496.76	0.27	0	-3070	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	242	8.59	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.31	1442	20241023	3.68	2115	-29.31	20240115	1442	3.68	20241023	2115	-29.31	20240115	1442	3.68	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
19	20241029	150427	57	100.00	KOSDAQ		운송	N	N	N	N		N	1498	20	2	1.35	8961811	5988	24.11	1493	1511	1482	1921	1035	1478	1496.63	0.27	0	-2397	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	243	8.61	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.17	1442	20241023	3.88	2115	-29.17	20240115	1442	3.88	20241023	2115	-29.17	20240115	1442	3.88	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
20	20241029	140420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1491	13	2	0.88	8701111	5813	23.41	1493	1511	1482	1921	1035	1478	1496.84	0.27	0	-2222	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	242	8.57	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.50	1442	20241023	3.40	2115	-29.50	20240115	1442	3.40	20241023	2115	-29.50	20240115	1442	3.40	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
21	20241029	130421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1499	21	2	1.42	7952937	5311	21.39	1493	1511	1482	1921	1035	1478	1497.45	0.27	0	-1835	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	243	8.61	0.38	12	0.03	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
22	20241029	120425	57	100.00	KOSDAQ		운송	N	N	N	N		N	1500	22	2	1.49	5934003	3959	15.94	1493	1511	1482	1921	1035	1478	1498.86	0.27	0	-1034	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	243	8.62	0.38	12	0.02	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
23	20241029	110431	57	100.00	KOSDAQ		운송	N	N	N	N		N	1498	20	2	1.35	5307795	3538	14.25	1493	1511	1488	1921	1035	1478	1500.22	0.27	0	-955	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	243	8.61	0.38	12	0.02	174.00	3919.00	2115	20240115	-29.17	1442	20241023	3.88	2115	-29.17	20240115	1442	3.88	20241023	2115	-29.17	20240115	1442	3.88	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
24	20241029	100424	57	100.00	KOSDAQ		운송	N	N	N	N		N	1500	22	2	1.49	3814338	2540	10.23	1493	1511	1493	1921	1035	1478	1501.71	0.27	0	-743	1517	1497	1475	1455	1433	1507	1465	162	443	1000	1060	1	1	16213590	243	8.62	0.38	12	0.02	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억		43245	N	N	0	N	00	N
25	20241028	160419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1478	20	2	1.37	36251156	24831	95.54	1458	1495	1453	1895	1021	1458	1459.92	0.28	0	-2887	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	240	8.49	0.38	12	0.15	174.00	3919.00	2115	20240115	-30.12	1442	20241023	2.50	2115	-30.12	20240115	1442	2.50	20241023	2115	-30.12	20240115	1442	2.50	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
26	20241028	150420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1459	1	2	0.07	34302504	23505	90.44	1458	1495	1453	1895	1021	1458	1459.37	0.28	0	-2290	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	237	8.39	0.37	12	0.14	174.00	3919.00	2115	20240115	-31.02	1442	20241023	1.18	2115	-31.02	20240115	1442	1.18	20241023	2115	-31.02	20240115	1442	1.18	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
27	20241028	140423	57	100.00	KOSDAQ		운송	N	N	N	N		N	1459	1	2	0.07	32286250	22120	85.11	1458	1495	1453	1895	1021	1458	1459.60	0.28	0	-1806	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	237	8.39	0.37	12	0.14	174.00	3919.00	2115	20240115	-31.02	1442	20241023	1.18	2115	-31.02	20240115	1442	1.18	20241023	2115	-31.02	20240115	1442	1.18	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
28	20241028	130420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1459	1	2	0.07	27477882	18824	72.43	1458	1495	1453	1895	1021	1458	1459.73	0.28	0	-1771	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	237	8.39	0.37	12	0.12	174.00	3919.00	2115	20240115	-31.02	1442	20241023	1.18	2115	-31.02	20240115	1442	1.18	20241023	2115	-31.02	20240115	1442	1.18	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
29	20241028	120420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1457	-1	5	-0.07	22935283	15706	60.43	1458	1495	1457	1895	1021	1458	1460.29	0.28	0	-923	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	236	8.37	0.37	12	0.10	174.00	3919.00	2115	20240115	-31.11	1442	20241023	1.04	2115	-31.11	20240115	1442	1.04	20241023	2115	-31.11	20240115	1442	1.04	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
30	20241028	110352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1461	3	2	0.21	17611702	12058	46.39	1458	1495	1457	1895	1021	1458	1460.58	0.28	0	-729	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	237	8.40	0.37	12	0.07	174.00	3919.00	2115	20240115	-30.92	1442	20241023	1.32	2115	-30.92	20240115	1442	1.32	20241023	2115	-30.92	20240115	1442	1.32	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
31	20241028	100418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1485	27	2	1.85	14344040	9823	37.79	1458	1495	1457	1895	1021	1458	1460.25	0.28	0	-299	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	241	8.53	0.38	12	0.06	174.00	3919.00	2115	20240115	-29.79	1442	20241023	2.98	2115	-29.79	20240115	1442	2.98	20241023	2115	-29.79	20240115	1442	2.98	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
32	20241028	090418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1458	0	3	0.00	1624212	1114	4.29	1458	1458	1458	1895	1021	1458	1458.00	0.28	0	-154	1514	1486	1472	1444	1430	1479	1437	162	437	1000	1040	1	1	16213590	236	8.38	0.37	12	0.01	174.00	3919.00	2115	20240115	-31.06	1442	20241023	1.11	2115	-31.06	20240115	1442	1.11	20241023	2115	-31.06	20240115	1442	1.11	20241023	0.02	N	032280	1000	162 억		46132	N	N	0	N	00	N
33	20241025	160417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1458	-15	5	-1.02	38114333	25991	172.53	1473	1500	1458	1914	1032	1473	1466.44	0.31	0	-3558	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	236	8.38	0.37	12	0.16	174.00	3919.00	2115	20240115	-31.06	1442	20241023	1.11	2115	-31.06	20240115	1442	1.11	20241023	2115	-31.06	20240115	1442	1.11	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
34	20241025	150421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1488	15	2	1.02	36289238	24744	164.25	1473	1500	1459	1914	1032	1473	1466.59	0.31	0	-3328	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	241	8.55	0.38	12	0.15	174.00	3919.00	2115	20240115	-29.65	1442	20241023	3.19	2115	-29.65	20240115	1442	3.19	20241023	2115	-29.65	20240115	1442	3.19	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
35	20241025	140420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1496	23	2	1.56	35635288	24304	161.33	1473	1500	1459	1914	1032	1473	1466.23	0.31	0	-3264	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	243	8.60	0.38	12	0.15	174.00	3919.00	2115	20240115	-29.27	1442	20241023	3.74	2115	-29.27	20240115	1442	3.74	20241023	2115	-29.27	20240115	1442	3.74	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
36	20241025	130422	57	100.00	KOSDAQ		운송	N	N	N	N		N	1460	-13	5	-0.88	30643463	20930	138.93	1473	1485	1459	1914	1032	1473	1464.09	0.31	0	-2151	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	237	8.39	0.37	12	0.13	174.00	3919.00	2115	20240115	-30.97	1442	20241023	1.25	2115	-30.97	20240115	1442	1.25	20241023	2115	-30.97	20240115	1442	1.25	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
37	20241025	120421	57	100.00	KOSDAQ		운송	N	N	N	N		N	1461	-12	5	-0.81	16676704	11364	75.43	1473	1485	1461	1914	1032	1473	1467.50	0.31	0	-1748	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	237	8.40	0.37	12	0.07	174.00	3919.00	2115	20240115	-30.92	1442	20241023	1.32	2115	-30.92	20240115	1442	1.32	20241023	2115	-30.92	20240115	1442	1.32	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
38	20241025	110418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1475	2	2	0.14	6777171	4601	30.54	1473	1485	1465	1914	1032	1473	1472.98	0.31	0	-1086	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	239	8.48	0.38	12	0.03	174.00	3919.00	2115	20240115	-30.26	1442	20241023	2.29	2115	-30.26	20240115	1442	2.29	20241023	2115	-30.26	20240115	1442	2.29	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
39	20241025	100420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1473	0	3	0.00	6425766	4362	28.95	1473	1485	1465	1914	1032	1473	1473.12	0.31	0	-1121	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	239	8.47	0.38	12	0.03	174.00	3919.00	2115	20240115	-30.35	1442	20241023	2.15	2115	-30.35	20240115	1442	2.15	20241023	2115	-30.35	20240115	1442	2.15	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
40	20241025	090420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1473	0	3	0.00	301965	205	1.36	1473	1473	1473	1914	1032	1473	1473.00	0.31	0	-30	1501	1487	1479	1465	1457	1483	1461	162	441	1000	1060	1	1	16213590	239	8.47	0.38	12	0.00	174.00	3919.00	2115	20240115	-30.35	1442	20241023	2.15	2115	-30.35	20240115	1442	2.15	20241023	2115	-30.35	20240115	1442	2.15	20241023	0.02	N	032280	1000	162 억		49690	N	N	0	N	00	N
41	20241024	160413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1473	-21	5	-1.41	22271299	15064	49.72	1479	1493	1471	1942	1046	1494	1478.45	0.32	0	-2298	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	239	8.47	0.38	12	0.09	174.00	3919.00	2115	20240115	-30.35	1442	20241023	2.15	2115	-30.35	20240115	1442	2.15	20241023	2115	-30.35	20240115	1442	2.15	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
42	20241024	150415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1476	-18	5	-1.20	20715625	14009	46.24	1479	1493	1471	1942	1046	1494	1478.74	0.32	0	-1422	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	239	8.48	0.38	12	0.09	174.00	3919.00	2115	20240115	-30.21	1442	20241023	2.36	2115	-30.21	20240115	1442	2.36	20241023	2115	-30.21	20240115	1442	2.36	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
43	20241024	140409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1485	-9	5	-0.60	20317012	13739	45.35	1479	1493	1471	1942	1046	1494	1478.78	0.32	0	-1156	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	241	8.53	0.38	12	0.08	174.00	3919.00	2115	20240115	-29.79	1442	20241023	2.98	2115	-29.79	20240115	1442	2.98	20241023	2115	-29.79	20240115	1442	2.98	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
44	20241024	130416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1476	-18	5	-1.20	15082893	10193	33.64	1479	1493	1471	1942	1046	1494	1479.73	0.32	0	-1578	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	239	8.48	0.38	12	0.06	174.00	3919.00	2115	20240115	-30.21	1442	20241023	2.36	2115	-30.21	20240115	1442	2.36	20241023	2115	-30.21	20240115	1442	2.36	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
45	20241024	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1487	-7	5	-0.47	10924145	7380	24.36	1479	1493	1471	1942	1046	1494	1480.24	0.32	0	-602	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	241	8.55	0.38	12	0.05	174.00	3919.00	2115	20240115	-29.69	1442	20241023	3.12	2115	-29.69	20240115	1442	3.12	20241023	2115	-29.69	20240115	1442	3.12	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
46	20241024	110416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1490	-4	5	-0.27	7965451	5382	17.76	1479	1493	1471	1942	1046	1494	1480.02	0.32	0	-296	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	242	8.56	0.38	12	0.03	174.00	3919.00	2115	20240115	-29.55	1442	20241023	3.33	2115	-29.55	20240115	1442	3.33	20241023	2115	-29.55	20240115	1442	3.33	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
47	20241024	100418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1488	-6	5	-0.40	7612794	5145	16.98	1479	1493	1471	1942	1046	1494	1479.65	0.32	0	-136	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	241	8.55	0.38	12	0.03	174.00	3919.00	2115	20240115	-29.65	1442	20241023	3.19	2115	-29.65	20240115	1442	3.19	20241023	2115	-29.65	20240115	1442	3.19	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
48	20241024	090440	57	100.00	KOSDAQ		운송	N	N	N	N		N	1479	-15	5	-1.00	1560400	1055	3.48	1479	1490	1479	1942	1046	1494	1479.05	0.32	0	321	1582	1538	1490	1446	1398	1514	1422	162	448	1000	1070	1	1	16213590	240	8.50	0.38	12	0.01	174.00	3919.00	2115	20240115	-30.07	1442	20241023	2.57	2115	-30.07	20240115	1442	2.57	20241023	2115	-30.07	20240115	1442	2.57	20241023	0.02	N	032280	1000	162 억		51918	N	N	0	N	00	N
49	20241023	160417	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1494	-40	5	-2.61	45349872	30296	171.76	1534	1534	1442	1994	1074	1534	1496.91	0.34	0	-3209	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	242	8.59	0.38	12	0.19	174.00	3919.00	2115	20240115	-29.36	1442	20241023	3.61	2115	-29.36	20240115	1442	3.61	20241023	2115	-29.36	20240115	1442	3.61	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
50	20241023	150422	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1499	-35	5	-2.28	39173028	26174	148.39	1534	1534	1442	1994	1074	1534	1496.64	0.34	0	-2728	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	243	8.61	0.38	12	0.16	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
51	20241023	140423	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1503	-31	5	-2.02	35924750	24006	136.10	1534	1534	1442	1994	1074	1534	1496.49	0.34	0	-2019	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	244	8.64	0.38	12	0.15	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
52	20241023	130418	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1501	-33	5	-2.15	33593740	22452	127.29	1534	1534	1442	1994	1074	1534	1496.25	0.34	0	-1734	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	243	8.63	0.38	12	0.14	174.00	3919.00	2115	20240115	-29.03	1442	20241023	4.09	2115	-29.03	20240115	1442	4.09	20241023	2115	-29.03	20240115	1442	4.09	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
53	20241023	120416	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1505	-29	5	-1.89	32442562	21686	122.94	1534	1534	1442	1994	1074	1534	1496.01	0.34	0	-1183	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	244	8.65	0.38	12	0.13	174.00	3919.00	2115	20240115	-28.84	1442	20241023	4.37	2115	-28.84	20240115	1442	4.37	20241023	2115	-28.84	20240115	1442	4.37	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
54	20241023	110415	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1507	-27	5	-1.76	31464799	21037	119.26	1534	1534	1442	1994	1074	1534	1495.69	0.34	0	-619	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	244	8.66	0.38	12	0.13	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
55	20241023	100416	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1508	-26	5	-1.69	30452319	20363	115.44	1534	1534	1442	1994	1074	1534	1495.47	0.34	0	-584	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	245	8.67	0.38	12	0.13	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
56	20241023	090416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1534	0	3	0.00	1652134	1081	6.13	1534	1534	1526	1994	1074	1534	1528.34	0.34	0	-36	1648	1590	1556	1498	1464	1620	1528	162	460	1000	1100	1	1	16213590	249	8.82	0.39	12	0.01	174.00	3919.00	2115	20240115	-27.47	1510	20240805	1.59	2115	-27.47	20240115	1510	1.59	20240805	2115	-27.47	20240115	1510	1.59	20240805	0.03	N	032280	1000	162 억		55127	N	N	0	N	00	N
57	20241022	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1534	8	2	0.52	27236765	17638	91.12	1525	1614	1522	1983	1069	1526	1544.21	0.36	0	-3061	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	249	8.82	0.39	12	0.11	174.00	3919.00	2115	20240115	-27.47	1510	20240805	1.59	2115	-27.47	20240115	1510	1.59	20240805	2115	-27.47	20240115	1510	1.59	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
58	20241022	150416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1526	0	3	0.00	26057821	16867	87.14	1525	1614	1522	1983	1069	1526	1544.90	0.36	0	-2975	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	247	8.77	0.39	12	0.10	174.00	3919.00	2115	20240115	-27.85	1510	20240805	1.06	2115	-27.85	20240115	1510	1.06	20240805	2115	-27.85	20240115	1510	1.06	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
59	20241022	140417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1526	0	3	0.00	24159097	15623	80.71	1525	1614	1524	1983	1069	1526	1546.38	0.36	0	-1985	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	247	8.77	0.39	12	0.10	174.00	3919.00	2115	20240115	-27.85	1510	20240805	1.06	2115	-27.85	20240115	1510	1.06	20240805	2115	-27.85	20240115	1510	1.06	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
60	20241022	130416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1530	4	2	0.26	23560241	15231	78.68	1525	1614	1524	1983	1069	1526	1546.86	0.36	0	-1602	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	248	8.79	0.39	12	0.09	174.00	3919.00	2115	20240115	-27.66	1510	20240805	1.32	2115	-27.66	20240115	1510	1.32	20240805	2115	-27.66	20240115	1510	1.32	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
61	20241022	120416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1538	12	2	0.79	20794780	13431	69.39	1525	1614	1524	1983	1069	1526	1548.27	0.36	0	-1134	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	249	8.84	0.39	12	0.08	174.00	3919.00	2115	20240115	-27.28	1510	20240805	1.85	2115	-27.28	20240115	1510	1.85	20240805	2115	-27.28	20240115	1510	1.85	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
62	20241022	110414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1536	10	2	0.66	19614990	12662	65.41	1525	1614	1524	1983	1069	1526	1549.12	0.36	0	-869	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	249	8.83	0.39	12	0.08	174.00	3919.00	2115	20240115	-27.38	1510	20240805	1.72	2115	-27.38	20240115	1510	1.72	20240805	2115	-27.38	20240115	1510	1.72	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
63	20241022	100414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1548	22	2	1.44	17891718	11540	59.62	1525	1614	1524	1983	1069	1526	1550.41	0.36	0	-839	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	251	8.90	0.39	12	0.07	174.00	3919.00	2115	20240115	-26.81	1510	20240805	2.52	2115	-26.81	20240115	1510	2.52	20240805	2115	-26.81	20240115	1510	2.52	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
64	20241022	090415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1526	0	3	0.00	1484240	973	5.03	1525	1526	1525	1983	1069	1526	1525.43	0.36	0	-178	1562	1543	1529	1510	1496	1537	1504	162	457	1000	1090	1	1	16213590	247	8.77	0.39	12	0.01	174.00	3919.00	2115	20240115	-27.85	1510	20240805	1.06	2115	-27.85	20240115	1510	1.06	20240805	2115	-27.85	20240115	1510	1.06	20240805	0.05	N	032280	1000	162 억		58187	N	N	0	N	00	N
65	20241021	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1526	-13	5	-0.84	29443175	19350	69.08	1532	1548	1515	2000	1078	1539	1521.61	0.37	0	-2335	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	247	8.77	0.39	12	0.12	174.00	3919.00	2115	20240115	-27.85	1510	20240805	1.06	2115	-27.85	20240115	1510	1.06	20240805	2115	-27.85	20240115	1510	1.06	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
66	20241021	150414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1520	-19	5	-1.23	27461325	18047	64.43	1532	1548	1515	2000	1078	1539	1521.66	0.37	0	-1853	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	246	8.74	0.39	12	0.11	174.00	3919.00	2115	20240115	-28.13	1510	20240805	0.66	2115	-28.13	20240115	1510	0.66	20240805	2115	-28.13	20240115	1510	0.66	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
67	20241021	140415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1521	-18	5	-1.17	25413012	16698	59.62	1532	1548	1515	2000	1078	1539	1521.92	0.37	0	-1366	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	247	8.74	0.39	12	0.10	174.00	3919.00	2115	20240115	-28.09	1510	20240805	0.73	2115	-28.09	20240115	1510	0.73	20240805	2115	-28.09	20240115	1510	0.73	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
68	20241021	130413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1516	-23	5	-1.49	22149675	14548	51.94	1532	1548	1515	2000	1078	1539	1522.52	0.37	0	-838	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	246	8.71	0.39	12	0.09	174.00	3919.00	2115	20240115	-28.32	1510	20240805	0.40	2115	-28.32	20240115	1510	0.40	20240805	2115	-28.32	20240115	1510	0.40	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
69	20241021	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1527	-12	5	-0.78	15433918	10124	36.15	1532	1548	1518	2000	1078	1539	1524.49	0.37	0	-195	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	248	8.78	0.39	12	0.06	174.00	3919.00	2115	20240115	-27.80	1510	20240805	1.13	2115	-27.80	20240115	1510	1.13	20240805	2115	-27.80	20240115	1510	1.13	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
70	20241021	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1523	-16	5	-1.04	7134646	4668	16.67	1532	1548	1522	2000	1078	1539	1528.42	0.37	0	-225	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	247	8.75	0.39	12	0.03	174.00	3919.00	2115	20240115	-27.99	1510	20240805	0.86	2115	-27.99	20240115	1510	0.86	20240805	2115	-27.99	20240115	1510	0.86	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
71	20241021	100413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1537	-2	5	-0.13	1756539	1146	4.09	1532	1537	1522	2000	1078	1539	1532.76	0.37	0	-238	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	249	8.83	0.39	12	0.01	174.00	3919.00	2115	20240115	-27.33	1510	20240805	1.79	2115	-27.33	20240115	1510	1.79	20240805	2115	-27.33	20240115	1510	1.79	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
72	20241021	090411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1532	-7	5	-0.45	125624	82	0.29	1532	1532	1532	2000	1078	1539	1532.00	0.37	0	-2	1570	1554	1537	1521	1504	1546	1513	162	461	1000	1100	1	1	16213590	248	8.80	0.39	12	0.00	174.00	3919.00	2115	20240115	-27.57	1510	20240805	1.46	2115	-27.57	20240115	1510	1.46	20240805	2115	-27.57	20240115	1510	1.46	20240805	0.10	N	032280	1000	162 억		60522	N	N	0	N	00	N
73	20241018	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1539	-7	5	-0.45	42244544	27477	69.37	1546	1553	1520	2005	1083	1546	1537.45	0.40	0	-3840	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	250	8.84	0.39	12	0.17	174.00	3919.00	2115	20240115	-27.23	1510	20240805	1.92	2115	-27.23	20240115	1510	1.92	20240805	2115	-27.23	20240115	1510	1.92	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
74	20241018	150420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1539	-7	5	-0.45	33821766	21968	55.46	1546	1553	1521	2005	1083	1546	1539.59	0.40	0	-3860	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	250	8.84	0.39	12	0.14	174.00	3919.00	2115	20240115	-27.23	1510	20240805	1.92	2115	-27.23	20240115	1510	1.92	20240805	2115	-27.23	20240115	1510	1.92	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
75	20241018	140426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1537	-9	5	-0.58	18101580	11716	29.58	1546	1553	1534	2005	1083	1546	1545.03	0.40	0	-2500	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	249	8.83	0.39	12	0.07	174.00	3919.00	2115	20240115	-27.33	1510	20240805	1.79	2115	-27.33	20240115	1510	1.79	20240805	2115	-27.33	20240115	1510	1.79	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
76	20241018	130413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1546	0	3	0.00	15547244	10056	25.39	1546	1553	1541	2005	1083	1546	1546.07	0.40	0	-1773	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	251	8.89	0.39	12	0.06	174.00	3919.00	2115	20240115	-26.90	1510	20240805	2.38	2115	-26.90	20240115	1510	2.38	20240805	2115	-26.90	20240115	1510	2.38	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
77	20241018	120419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1553	7	2	0.45	11523211	7450	18.81	1546	1553	1542	2005	1083	1546	1546.74	0.40	0	-1581	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	252	8.93	0.40	12	0.05	174.00	3919.00	2115	20240115	-26.57	1510	20240805	2.85	2115	-26.57	20240115	1510	2.85	20240805	2115	-26.57	20240115	1510	2.85	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
78	20241018	110417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1546	0	3	0.00	5851935	3783	9.55	1546	1553	1546	2005	1083	1546	1546.90	0.40	0	-938	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	251	8.89	0.39	12	0.02	174.00	3919.00	2115	20240115	-26.90	1510	20240805	2.38	2115	-26.90	20240115	1510	2.38	20240805	2115	-26.90	20240115	1510	2.38	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
79	20241018	100413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1547	1	2	0.06	3472543	2245	5.67	1546	1553	1546	2005	1083	1546	1546.79	0.40	0	-305	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	251	8.89	0.39	12	0.01	174.00	3919.00	2115	20240115	-26.86	1510	20240805	2.45	2115	-26.86	20240115	1510	2.45	20240805	2115	-26.86	20240115	1510	2.45	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
80	20241018	090413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1553	7	2	0.45	2263351	1464	3.70	1546	1553	1546	2005	1083	1546	1546.00	0.40	0	-215	1576	1561	1553	1538	1530	1557	1534	162	459	1000	1110	1	1	16213590	252	8.93	0.40	12	0.01	174.00	3919.00	2115	20240115	-26.57	1510	20240805	2.85	2115	-26.57	20240115	1510	2.85	20240805	2115	-26.57	20240115	1510	2.85	20240805	0.03	N	032280	1000	162 억		64111	N	N	0	N	00	N
81	20241017	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1546	-29	5	-1.84	61547004	39608	64.29	1568	1568	1545	2045	1103	1575	1553.90	0.42	0	-3511	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	251	8.89	0.39	12	0.24	174.00	3919.00	2115	20240115	-26.90	1510	20240805	2.38	2115	-26.90	20240115	1510	2.38	20240805	2115	-26.90	20240115	1510	2.38	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
82	20241017	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1549	-26	5	-1.65	54694565	35184	57.11	1568	1568	1545	2045	1103	1575	1554.53	0.42	0	-2981	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	251	8.90	0.40	12	0.22	174.00	3919.00	2115	20240115	-26.76	1510	20240805	2.58	2115	-26.76	20240115	1510	2.58	20240805	2115	-26.76	20240115	1510	2.58	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
83	20241017	140414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1546	-29	5	-1.84	50381892	32403	52.60	1568	1568	1545	2045	1103	1575	1554.85	0.42	0	-2611	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	251	8.89	0.39	12	0.20	174.00	3919.00	2115	20240115	-26.90	1510	20240805	2.38	2115	-26.90	20240115	1510	2.38	20240805	2115	-26.90	20240115	1510	2.38	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
84	20241017	130412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1550	-25	5	-1.59	47229604	30366	49.29	1568	1568	1546	2045	1103	1575	1555.34	0.42	0	-2254	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	251	8.91	0.40	12	0.19	174.00	3919.00	2115	20240115	-26.71	1510	20240805	2.65	2115	-26.71	20240115	1510	2.65	20240805	2115	-26.71	20240115	1510	2.65	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
85	20241017	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1552	-23	5	-1.46	40816052	26238	42.59	1568	1568	1546	2045	1103	1575	1555.61	0.42	0	-1391	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	252	8.92	0.40	12	0.16	174.00	3919.00	2115	20240115	-26.62	1510	20240805	2.78	2115	-26.62	20240115	1510	2.78	20240805	2115	-26.62	20240115	1510	2.78	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
86	20241017	110414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1560	-15	5	-0.95	8032123	5135	8.33	1568	1568	1555	2045	1103	1575	1564.19	0.42	0	-1104	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	253	8.97	0.40	12	0.03	174.00	3919.00	2115	20240115	-26.24	1510	20240805	3.31	2115	-26.24	20240115	1510	3.31	20240805	2115	-26.24	20240115	1510	3.31	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
87	20241017	100415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1561	-14	5	-0.89	1712144	1098	1.78	1568	1568	1555	2045	1103	1575	1559.33	0.42	0	-105	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	253	8.97	0.40	12	0.01	174.00	3919.00	2115	20240115	-26.19	1510	20240805	3.38	2115	-26.19	20240115	1510	3.38	20240805	2115	-26.19	20240115	1510	3.38	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
88	20241017	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1557	-18	5	-1.14	902075	579	0.94	1568	1568	1555	2045	1103	1575	1557.99	0.42	0	41	1603	1588	1569	1554	1535	1579	1545	162	470	1000	1130	1	1	16213590	252	8.95	0.40	12	0.00	174.00	3919.00	2115	20240115	-26.38	1510	20240805	3.11	2115	-26.38	20240115	1510	3.11	20240805	2115	-26.38	20240115	1510	3.11	20240805	0.03	N	032280	1000	162 억		67622	N	N	0	N	00	N
89	20241016	160410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1575	-10	5	-0.63	96029224	61408	178.33	1577	1584	1550	2060	1110	1585	1563.79	0.41	0	880	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	255	9.05	0.40	12	0.38	174.00	3919.00	2115	20240115	-25.53	1510	20240805	4.30	2115	-25.53	20240115	1510	4.30	20240805	2115	-25.53	20240115	1510	4.30	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
90	20241016	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1575	-10	5	-0.63	95865424	61304	178.02	1577	1584	1550	2060	1110	1585	1563.77	0.41	0	937	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	255	9.05	0.40	12	0.38	174.00	3919.00	2115	20240115	-25.53	1510	20240805	4.30	2115	-25.53	20240115	1510	4.30	20240805	2115	-25.53	20240115	1510	4.30	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
91	20241016	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1576	-9	5	-0.57	94781576	60615	176.02	1577	1584	1550	2060	1110	1585	1563.67	0.41	0	1327	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	256	9.06	0.40	12	0.37	174.00	3919.00	2115	20240115	-25.48	1510	20240805	4.37	2115	-25.48	20240115	1510	4.37	20240805	2115	-25.48	20240115	1510	4.37	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
92	20241016	130411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	-5	5	-0.32	81262497	52047	151.14	1577	1584	1550	2060	1110	1585	1561.33	0.41	0	1514	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	256	9.08	0.40	12	0.32	174.00	3919.00	2115	20240115	-25.30	1510	20240805	4.64	2115	-25.30	20240115	1510	4.64	20240805	2115	-25.30	20240115	1510	4.64	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
93	20241016	120410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1575	-10	5	-0.63	75391114	48317	140.31	1577	1584	1550	2060	1110	1585	1560.34	0.41	0	2423	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	255	9.05	0.40	12	0.30	174.00	3919.00	2115	20240115	-25.53	1510	20240805	4.30	2115	-25.53	20240115	1510	4.30	20240805	2115	-25.53	20240115	1510	4.30	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
94	20241016	110410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1560	-25	5	-1.58	67800342	43487	126.28	1577	1584	1550	2060	1110	1585	1559.09	0.41	0	3087	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	253	8.97	0.40	12	0.27	174.00	3919.00	2115	20240115	-26.24	1510	20240805	3.31	2115	-26.24	20240115	1510	3.31	20240805	2115	-26.24	20240115	1510	3.31	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
95	20241016	100410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1559	-26	5	-1.64	63940895	41007	119.08	1577	1584	1550	2060	1110	1585	1559.27	0.41	0	3527	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	253	8.96	0.40	12	0.25	174.00	3919.00	2115	20240115	-26.29	1510	20240805	3.25	2115	-26.29	20240115	1510	3.25	20240805	2115	-26.29	20240115	1510	3.25	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
96	20241016	090411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	-1	5	-0.06	3280439	2081	6.04	1577	1584	1575	2060	1110	1585	1576.38	0.41	0	926	1611	1598	1588	1575	1565	1593	1570	162	475	1000	1140	1	1	16213590	257	9.10	0.40	12	0.01	174.00	3919.00	2115	20240115	-25.11	1510	20240805	4.90	2115	-25.11	20240115	1510	4.90	20240805	2115	-25.11	20240115	1510	4.90	20240805	0.03	N	032280	1000	162 억		66742	N	N	0	N	00	N
97	20241015	160408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	-19	5	-1.18	54647724	34436	180.52	1596	1601	1578	2085	1123	1604	1586.94	0.43	0	-3681	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	257	9.11	0.40	12	0.21	174.00	3919.00	2115	20240115	-25.06	1510	20240805	4.97	2115	-25.06	20240115	1510	4.97	20240805	2115	-25.06	20240115	1510	4.97	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
98	20241015	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1581	-23	5	-1.43	52335258	32976	172.87	1596	1601	1578	2085	1123	1604	1587.07	0.43	0	-3555	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	256	9.09	0.40	12	0.20	174.00	3919.00	2115	20240115	-25.25	1510	20240805	4.70	2115	-25.25	20240115	1510	4.70	20240805	2115	-25.25	20240115	1510	4.70	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
99	20241015	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1586	-18	5	-1.12	49644138	31275	163.95	1596	1601	1578	2085	1123	1604	1587.34	0.43	0	-3063	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	257	9.11	0.40	12	0.19	174.00	3919.00	2115	20240115	-25.01	1510	20240805	5.03	2115	-25.01	20240115	1510	5.03	20240805	2115	-25.01	20240115	1510	5.03	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
100	20241015	130411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1593	-11	5	-0.69	48859607	30782	161.37	1596	1601	1578	2085	1123	1604	1587.28	0.43	0	-2590	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	258	9.16	0.41	12	0.19	174.00	3919.00	2115	20240115	-24.68	1510	20240805	5.50	2115	-24.68	20240115	1510	5.50	20240805	2115	-24.68	20240115	1510	5.50	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
101	20241015	120410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1593	-11	5	-0.69	46439766	29262	153.40	1596	1601	1578	2085	1123	1604	1587.03	0.43	0	-2337	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	258	9.16	0.41	12	0.18	174.00	3919.00	2115	20240115	-24.68	1510	20240805	5.50	2115	-24.68	20240115	1510	5.50	20240805	2115	-24.68	20240115	1510	5.50	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
102	20241015	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1587	-17	5	-1.06	39383658	24841	130.22	1596	1596	1578	2085	1123	1604	1585.43	0.43	0	-1628	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	257	9.12	0.40	12	0.15	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
103	20241015	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1587	-17	5	-1.06	28559277	18023	94.48	1596	1596	1578	2085	1123	1604	1584.60	0.43	0	-829	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	257	9.12	0.40	12	0.11	174.00	3919.00	2115	20240115	-24.96	1510	20240805	5.10	2115	-24.96	20240115	1510	5.10	20240805	2115	-24.96	20240115	1510	5.10	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
104	20241015	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	-8	5	-0.50	590520	370	1.94	1596	1596	1596	2085	1123	1604	1596.00	0.43	0	-164	1627	1615	1607	1595	1587	1611	1591	162	481	1000	1150	1	1	16213590	259	9.17	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.54	1510	20240805	5.70	2115	-24.54	20240115	1510	5.70	20240805	2115	-24.54	20240115	1510	5.70	20240805	0.03	N	032280	1000	162 억		70423	N	N	0	N	00	N
105	20241014	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1604	-25	5	-1.53	30690431	19075	277.41	1618	1619	1599	2115	1141	1629	1608.93	0.45	0	-2057	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	260	9.22	0.41	12	0.12	174.00	3919.00	2115	20240115	-24.16	1510	20240805	6.23	2115	-24.16	20240115	1510	6.23	20240805	2115	-24.16	20240115	1510	6.23	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
106	20241014	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1610	-19	5	-1.17	30157579	18743	272.59	1618	1619	1599	2115	1141	1629	1609.00	0.45	0	-1774	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	261	9.25	0.41	12	0.12	174.00	3919.00	2115	20240115	-23.88	1510	20240805	6.62	2115	-23.88	20240115	1510	6.62	20240805	2115	-23.88	20240115	1510	6.62	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
107	20241014	140405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1611	-18	5	-1.10	29408432	18276	265.79	1618	1619	1599	2115	1141	1629	1609.13	0.45	0	-1464	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	261	9.26	0.41	12	0.11	174.00	3919.00	2115	20240115	-23.83	1510	20240805	6.69	2115	-23.83	20240115	1510	6.69	20240805	2115	-23.83	20240115	1510	6.69	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
108	20241014	130406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1603	-26	5	-1.60	20814890	12912	187.78	1618	1619	1602	2115	1141	1629	1612.06	0.45	0	-1120	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	260	9.21	0.41	12	0.08	174.00	3919.00	2115	20240115	-24.21	1510	20240805	6.16	2115	-24.21	20240115	1510	6.16	20240805	2115	-24.21	20240115	1510	6.16	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
109	20241014	120358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1604	-25	5	-1.53	19554424	12126	176.35	1618	1619	1604	2115	1141	1629	1612.60	0.45	0	-860	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	260	9.22	0.41	12	0.07	174.00	3919.00	2115	20240115	-24.16	1510	20240805	6.23	2115	-24.16	20240115	1510	6.23	20240805	2115	-24.16	20240115	1510	6.23	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
110	20241014	110403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1616	-13	5	-0.80	17531253	10867	158.04	1618	1619	1609	2115	1141	1629	1613.26	0.45	0	-323	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	262	9.29	0.41	12	0.07	174.00	3919.00	2115	20240115	-23.59	1510	20240805	7.02	2115	-23.59	20240115	1510	7.02	20240805	2115	-23.59	20240115	1510	7.02	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
111	20241014	100402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1618	-11	5	-0.68	16645518	10317	150.04	1618	1619	1611	2115	1141	1629	1613.41	0.45	0	-4	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	262	9.30	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
112	20241014	090405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1618	-11	5	-0.68	50158	31	0.45	1618	1618	1618	2115	1141	1629	1618.00	0.45	0	-4	1643	1635	1621	1613	1599	1640	1618	162	486	1000	1170	1	1	16213590	262	9.30	0.41	12	0.00	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.03	N	032280	1000	162 억		72480	N	N	0	N	00	N
113	20241011	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1629	11	2	0.68	10734196	6652	61.33	1607	1629	1607	2100	1133	1618	1613.68	0.47	0	-3222	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	264	9.36	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.98	1510	20240805	7.88	2115	-22.98	20240115	1510	7.88	20240805	2115	-22.98	20240115	1510	7.88	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
114	20241011	150401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1612	-6	5	-0.37	6863444	4253	39.21	1607	1623	1607	2100	1133	1618	1613.79	0.47	0	-2632	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	261	9.26	0.41	12	0.03	174.00	3919.00	2115	20240115	-23.78	1510	20240805	6.75	2115	-23.78	20240115	1510	6.75	20240805	2115	-23.78	20240115	1510	6.75	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
115	20241011	140402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1611	-7	5	-0.43	5998282	3717	34.27	1607	1623	1607	2100	1133	1618	1613.74	0.47	0	-2102	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	261	9.26	0.41	12	0.02	174.00	3919.00	2115	20240115	-23.83	1510	20240805	6.69	2115	-23.83	20240115	1510	6.69	20240805	2115	-23.83	20240115	1510	6.69	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
116	20241011	130404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1623	5	2	0.31	4165110	2581	23.80	1607	1623	1607	2100	1133	1618	1613.76	0.47	0	-1467	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	263	9.33	0.41	12	0.02	174.00	3919.00	2115	20240115	-23.26	1510	20240805	7.48	2115	-23.26	20240115	1510	7.48	20240805	2115	-23.26	20240115	1510	7.48	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
117	20241011	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1620	2	2	0.12	4163487	2580	23.79	1607	1620	1607	2100	1133	1618	1613.75	0.47	0	-1467	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	263	9.31	0.41	12	0.02	174.00	3919.00	2115	20240115	-23.40	1510	20240805	7.28	2115	-23.40	20240115	1510	7.28	20240805	2115	-23.40	20240115	1510	7.28	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
118	20241011	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1618	0	3	0.00	2929871	1817	16.75	1607	1618	1607	2100	1133	1618	1612.48	0.47	0	-783	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	262	9.30	0.41	12	0.01	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
119	20241011	100406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1616	-2	5	-0.12	2325483	1443	13.30	1607	1616	1607	2100	1133	1618	1611.56	0.47	0	-424	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	262	9.29	0.41	12	0.01	174.00	3919.00	2115	20240115	-23.59	1510	20240805	7.02	2115	-23.59	20240115	1510	7.02	20240805	2115	-23.59	20240115	1510	7.02	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
120	20241011	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1607	-11	5	-0.68	580127	361	3.33	1607	1607	1607	2100	1133	1618	1607.00	0.47	0	-53	1662	1640	1623	1601	1584	1651	1612	162	482	1000	1160	1	1	16213590	261	9.24	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.02	1510	20240805	6.42	2115	-24.02	20240115	1510	6.42	20240805	2115	-24.02	20240115	1510	6.42	20240805	0.03	N	032280	1000	162 억		75702	N	N	0	N	00	N
121	20241010	160410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1618	14	2	0.87	17489032	10846	72.82	1607	1645	1606	2085	1123	1604	1612.49	0.49	0	-2988	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	262	9.30	0.41	12	0.07	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
122	20241010	150415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1620	16	2	1.00	17134690	10627	71.35	1607	1645	1606	2085	1123	1604	1612.37	0.49	0	-2979	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	263	9.31	0.41	12	0.07	174.00	3919.00	2115	20240115	-23.40	1510	20240805	7.28	2115	-23.40	20240115	1510	7.28	20240805	2115	-23.40	20240115	1510	7.28	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
123	20241010	140412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1610	6	2	0.37	15099582	9365	62.87	1607	1645	1606	2085	1123	1604	1612.34	0.49	0	-2277	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	261	9.25	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.88	1510	20240805	6.62	2115	-23.88	20240115	1510	6.62	20240805	2115	-23.88	20240115	1510	6.62	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
124	20241010	130411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1619	15	2	0.94	9704782	6013	40.37	1607	1645	1606	2085	1123	1604	1613.97	0.49	0	-2038	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	262	9.30	0.41	12	0.04	174.00	3919.00	2115	20240115	-23.45	1510	20240805	7.22	2115	-23.45	20240115	1510	7.22	20240805	2115	-23.45	20240115	1510	7.22	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
125	20241010	120412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1625	21	2	1.31	4266573	2637	17.70	1607	1645	1607	2085	1123	1604	1617.96	0.49	0	-1232	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	263	9.34	0.41	12	0.02	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
126	20241010	110410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1620	16	2	1.00	1974730	1220	8.19	1607	1645	1607	2085	1123	1604	1618.63	0.49	0	-816	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	263	9.31	0.41	12	0.01	174.00	3919.00	2115	20240115	-23.40	1510	20240805	7.28	2115	-23.40	20240115	1510	7.28	20240805	2115	-23.40	20240115	1510	7.28	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
127	20241010	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1636	32	2	2.00	1285365	795	5.34	1607	1645	1607	2085	1123	1604	1616.81	0.49	0	-581	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	265	9.40	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.65	1510	20240805	8.34	2115	-22.65	20240115	1510	8.34	20240805	2115	-22.65	20240115	1510	8.34	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
128	20241010	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1607	3	2	0.19	27319	17	0.11	1607	1607	1607	2085	1123	1604	1607.00	0.49	0	-2	1646	1625	1614	1593	1582	1619	1587	162	481	1000	1150	1	1	16213590	261	9.24	0.41	12	0.00	174.00	3919.00	2115	20240115	-24.02	1510	20240805	6.42	2115	-24.02	20240115	1510	6.42	20240805	2115	-24.02	20240115	1510	6.42	20240805	0.03	N	032280	1000	162 억		78690	N	N	0	N	00	N
129	20241008	160409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1604	-11	5	-0.68	23930101	14892	121.46	1605	1635	1603	2095	1131	1615	1606.91	0.50	0	-2655	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	260	9.22	0.41	12	0.09	174.00	3919.00	2115	20240115	-24.16	1510	20240805	6.23	2115	-24.16	20240115	1510	6.23	20240805	2115	-24.16	20240115	1510	6.23	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
130	20241008	150411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1625	10	2	0.62	22533017	14021	114.35	1605	1635	1603	2095	1131	1615	1607.09	0.50	0	-2655	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	263	9.34	0.41	12	0.09	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
131	20241008	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1603	-12	5	-0.74	18688048	11635	94.89	1605	1635	1603	2095	1131	1615	1606.19	0.50	0	-2106	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	260	9.21	0.41	12	0.07	174.00	3919.00	2115	20240115	-24.21	1510	20240805	6.16	2115	-24.21	20240115	1510	6.16	20240805	2115	-24.21	20240115	1510	6.16	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
132	20241008	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1612	-3	5	-0.19	15575320	9694	79.06	1605	1635	1604	2095	1131	1615	1606.70	0.50	0	-1371	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	261	9.26	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.78	1510	20240805	6.75	2115	-23.78	20240115	1510	6.75	20240805	2115	-23.78	20240115	1510	6.75	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
133	20241008	120410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1613	-2	5	-0.12	14593070	9082	74.07	1605	1635	1604	2095	1131	1615	1606.81	0.50	0	-759	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	262	9.27	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.74	1510	20240805	6.82	2115	-23.74	20240115	1510	6.82	20240805	2115	-23.74	20240115	1510	6.82	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
134	20241008	110409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1617	2	2	0.12	13490064	8395	68.47	1605	1635	1604	2095	1131	1615	1606.92	0.50	0	-881	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	262	9.29	0.41	12	0.05	174.00	3919.00	2115	20240115	-23.55	1510	20240805	7.09	2115	-23.55	20240115	1510	7.09	20240805	2115	-23.55	20240115	1510	7.09	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
135	20241008	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1610	-5	5	-0.31	11360618	7074	57.70	1605	1610	1604	2095	1131	1615	1605.97	0.50	0	-304	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	261	9.25	0.41	12	0.04	174.00	3919.00	2115	20240115	-23.88	1510	20240805	6.62	2115	-23.88	20240115	1510	6.62	20240805	2115	-23.88	20240115	1510	6.62	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
136	20241008	090409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1605	-10	5	-0.62	2799110	1744	14.22	1605	1605	1604	2095	1131	1615	1604.99	0.50	0	-118	1661	1637	1625	1601	1589	1632	1596	162	480	1000	1160	1	1	16213590	260	9.22	0.41	12	0.01	174.00	3919.00	2115	20240115	-24.11	1510	20240805	6.29	2115	-24.11	20240115	1510	6.29	20240805	2115	-24.11	20240115	1510	6.29	20240805	0.03	N	032280	1000	162 억		81345	N	N	0	N	00	N
137	20241007	160408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1615	-11	5	-0.68	19848878	12261	134.32	1626	1649	1613	2110	1139	1626	1618.86	0.52	0	-3044	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	262	9.28	0.41	12	0.08	174.00	3919.00	2115	20240115	-23.64	1510	20240805	6.95	2115	-23.64	20240115	1510	6.95	20240805	2115	-23.64	20240115	1510	6.95	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
138	20241007	150400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1619	-7	5	-0.43	17026412	10514	115.18	1626	1649	1613	2110	1139	1626	1619.40	0.52	0	-2717	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	262	9.30	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.45	1510	20240805	7.22	2115	-23.45	20240115	1510	7.22	20240805	2115	-23.45	20240115	1510	7.22	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
139	20241007	140418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1626	0	3	0.00	16180494	9993	109.48	1626	1649	1613	2110	1139	1626	1619.18	0.52	0	-2366	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	264	9.34	0.41	12	0.06	174.00	3919.00	2115	20240115	-23.12	1510	20240805	7.68	2115	-23.12	20240115	1510	7.68	20240805	2115	-23.12	20240115	1510	7.68	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
140	20241007	130403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1618	-8	5	-0.49	12850865	7938	86.96	1626	1649	1613	2110	1139	1626	1618.90	0.52	0	-1826	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	262	9.30	0.41	12	0.05	174.00	3919.00	2115	20240115	-23.50	1510	20240805	7.15	2115	-23.50	20240115	1510	7.15	20240805	2115	-23.50	20240115	1510	7.15	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
141	20241007	120426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1615	-11	5	-0.68	11654537	7201	78.89	1626	1649	1613	2110	1139	1626	1618.46	0.52	0	-1375	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	262	9.28	0.41	12	0.04	174.00	3919.00	2115	20240115	-23.64	1510	20240805	6.95	2115	-23.64	20240115	1510	6.95	20240805	2115	-23.64	20240115	1510	6.95	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
142	20241007	110359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1625	-1	5	-0.06	7889802	4868	53.33	1626	1649	1614	2110	1139	1626	1620.75	0.52	0	-915	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	263	9.34	0.41	12	0.03	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
143	20241007	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1629	3	2	0.18	4788122	2952	32.34	1626	1649	1614	2110	1139	1626	1621.99	0.52	0	-615	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	264	9.36	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.98	1510	20240805	7.88	2115	-22.98	20240115	1510	7.88	20240805	2115	-22.98	20240115	1510	7.88	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
144	20241007	090337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1649	23	2	1.41	673094	414	4.54	1626	1649	1625	2110	1139	1626	1625.83	0.52	0	-277	1645	1635	1625	1615	1605	1630	1610	162	484	1000	1170	1	1	16213590	267	9.48	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.03	1510	20240805	9.21	2115	-22.03	20240115	1510	9.21	20240805	2115	-22.03	20240115	1510	9.21	20240805	0.04	N	032280	1000	162 억		84389	N	N	0	N	00	N
145	20241004	160346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1626	-10	5	-0.61	13656556	8405	94.34	1635	1635	1615	2125	1146	1636	1624.81	0.54	0	-3192	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	264	9.34	0.41	12	0.05	174.00	3919.00	2115	20240115	-23.12	1510	20240805	7.68	2115	-23.12	20240115	1510	7.68	20240805	2115	-23.12	20240115	1510	7.68	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
146	20241004	150347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1626	-10	5	-0.61	13160974	8099	90.91	1635	1635	1615	2125	1146	1636	1625.01	0.54	0	-2941	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	264	9.34	0.41	12	0.05	174.00	3919.00	2115	20240115	-23.12	1510	20240805	7.68	2115	-23.12	20240115	1510	7.68	20240805	2115	-23.12	20240115	1510	7.68	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
147	20241004	140349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1631	-5	5	-0.31	12018821	7395	83.01	1635	1635	1615	2125	1146	1636	1625.26	0.54	0	-2560	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	264	9.37	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.88	1510	20240805	8.01	2115	-22.88	20240115	1510	8.01	20240805	2115	-22.88	20240115	1510	8.01	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
148	20241004	130348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1625	-11	5	-0.67	10959853	6744	75.70	1635	1635	1615	2125	1146	1636	1625.13	0.54	0	-1999	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	263	9.34	0.41	12	0.04	174.00	3919.00	2115	20240115	-23.17	1510	20240805	7.62	2115	-23.17	20240115	1510	7.62	20240805	2115	-23.17	20240115	1510	7.62	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
149	20241004	120346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1627	-9	5	-0.55	10278077	6324	70.98	1635	1635	1615	2125	1146	1636	1625.25	0.54	0	-1579	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	264	9.35	0.42	12	0.04	174.00	3919.00	2115	20240115	-23.07	1510	20240805	7.75	2115	-23.07	20240115	1510	7.75	20240805	2115	-23.07	20240115	1510	7.75	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
150	20241004	110347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1633	-3	5	-0.18	5192929	3186	35.76	1635	1635	1624	2125	1146	1636	1629.92	0.54	0	-1244	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	265	9.39	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.79	1510	20240805	8.15	2115	-22.79	20240115	1510	8.15	20240805	2115	-22.79	20240115	1510	8.15	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
151	20241004	100345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1632	-4	5	-0.24	4083905	2506	28.13	1635	1635	1624	2125	1146	1636	1629.65	0.54	0	-625	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	265	9.38	0.42	12	0.02	174.00	3919.00	2115	20240115	-22.84	1510	20240805	8.08	2115	-22.84	20240115	1510	8.08	20240805	2115	-22.84	20240115	1510	8.08	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
152	20241004	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1630	-6	5	-0.37	1302530	798	8.96	1635	1635	1630	2125	1146	1636	1632.24	0.54	0	-293	1648	1641	1633	1626	1618	1645	1630	162	489	1000	1170	1	1	16213590	264	9.37	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.93	1510	20240805	7.95	2115	-22.93	20240115	1510	7.95	20240805	2115	-22.93	20240115	1510	7.95	20240805	0.04	N	032280	1000	162 억		87581	N	N	0	N	00	N
153	20241002	160343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1636	2	2	0.12	14556973	8909	44.15	1634	1640	1625	2120	1144	1634	1633.96	0.56	0	-2675	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.40	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.65	1510	20240805	8.34	2115	-22.65	20240115	1510	8.34	20240805	2115	-22.65	20240115	1510	8.34	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
154	20241002	150349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1637	3	2	0.18	14275816	8737	43.29	1634	1640	1625	2120	1144	1634	1633.95	0.56	0	-2678	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.41	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.60	1510	20240805	8.41	2115	-22.60	20240115	1510	8.41	20240805	2115	-22.60	20240115	1510	8.41	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
155	20241002	140347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1635	1	2	0.06	12221160	7479	37.06	1634	1640	1625	2120	1144	1634	1634.06	0.56	0	-2144	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.40	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.70	1510	20240805	8.28	2115	-22.70	20240115	1510	8.28	20240805	2115	-22.70	20240115	1510	8.28	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
156	20241002	130346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1634	0	3	0.00	11938338	7306	36.20	1634	1640	1625	2120	1144	1634	1634.05	0.56	0	-1994	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.39	0.42	12	0.05	174.00	3919.00	2115	20240115	-22.74	1510	20240805	8.21	2115	-22.74	20240115	1510	8.21	20240805	2115	-22.74	20240115	1510	8.21	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
157	20241002	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1635	1	2	0.06	10739187	6572	32.57	1634	1640	1625	2120	1144	1634	1634.08	0.56	0	-1305	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.40	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.70	1510	20240805	8.28	2115	-22.70	20240115	1510	8.28	20240805	2115	-22.70	20240115	1510	8.28	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
158	20241002	110340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1638	4	2	0.24	9742222	5962	29.54	1634	1640	1625	2120	1144	1634	1634.05	0.56	0	-824	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	266	9.41	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.55	1510	20240805	8.48	2115	-22.55	20240115	1510	8.48	20240805	2115	-22.55	20240115	1510	8.48	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
159	20241002	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1636	2	2	0.12	7868288	4818	23.87	1634	1640	1625	2120	1144	1634	1633.08	0.56	0	-748	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.40	0.42	12	0.03	174.00	3919.00	2115	20240115	-22.65	1510	20240805	8.34	2115	-22.65	20240115	1510	8.34	20240805	2115	-22.65	20240115	1510	8.34	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N
160	20241002	090338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1634	0	3	0.00	1148702	703	3.48	1634	1634	1634	2120	1144	1634	1634.00	0.56	0	-194	1694	1663	1644	1613	1594	1679	1629	162	486	1000	1170	1	1	16213590	265	9.39	0.42	12	0.00	174.00	3919.00	2115	20240115	-22.74	1510	20240805	8.21	2115	-22.74	20240115	1510	8.21	20240805	2115	-22.74	20240115	1510	8.21	20240805	0.04	N	032280	1000	162 억		90256	N	N	0	N	00	N