KissMeData/040610/price/prices-20230901.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	20230927	160447	57	100.00	KOSDAQ		운송	N	N	N	N		N	1638	-4	5	-0.24	49627882	30380	113.82	1642	1655	1628	2130	1150	1642	1633.57	0.67	0	-2192	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	558	1.35	0.18	12	0.09	1212.00	9209.00	2200	20230620	-25.55	1430	20221013	14.55	2200	-25.55	20230620	1520	7.76	20230103	2200	-25.55	20230620	1430	14.55	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
3	20230927	150450	57	100.00	KOSDAQ		운송	N	N	N	N		N	1638	-4	5	-0.24	47128378	28854	108.10	1642	1655	1628	2130	1150	1642	1633.34	0.67	0	-2192	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	558	1.35	0.18	12	0.08	1212.00	9209.00	2200	20230620	-25.55	1430	20221013	14.55	2200	-25.55	20230620	1520	7.76	20230103	2200	-25.55	20230620	1430	14.55	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
4	20230927	140450	57	100.00	KOSDAQ		운송	N	N	N	N		N	1630	-12	5	-0.73	42112418	25784	96.60	1642	1655	1628	2130	1150	1642	1633.28	0.67	0	-1811	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	556	1.34	0.18	12	0.08	1212.00	9209.00	2200	20230620	-25.91	1430	20221013	13.99	2200	-25.91	20230620	1520	7.24	20230103	2200	-25.91	20230620	1430	13.99	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
5	20230927	130445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1631	-11	5	-0.67	37422356	22906	85.82	1642	1655	1630	2130	1150	1642	1633.74	0.67	0	-1741	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	556	1.35	0.18	12	0.07	1212.00	9209.00	2200	20230620	-25.86	1430	20221013	14.06	2200	-25.86	20230620	1520	7.30	20230103	2200	-25.86	20230620	1430	14.06	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
6	20230927	120444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1631	-11	5	-0.67	30285542	18530	69.42	1642	1655	1630	2130	1150	1642	1634.41	0.67	0	-1103	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	556	1.35	0.18	12	0.05	1212.00	9209.00	2200	20230620	-25.86	1430	20221013	14.06	2200	-25.86	20230620	1520	7.30	20230103	2200	-25.86	20230620	1430	14.06	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
7	20230927	110449	57	100.00	KOSDAQ		운송	N	N	N	N		N	1631	-11	5	-0.67	29079785	17791	66.65	1642	1655	1630	2130	1150	1642	1634.52	0.67	0	-393	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	556	1.35	0.18	12	0.05	1212.00	9209.00	2200	20230620	-25.86	1430	20221013	14.06	2200	-25.86	20230620	1520	7.30	20230103	2200	-25.86	20230620	1430	14.06	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
8	20230927	100444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1635	-7	5	-0.43	16338447	9986	37.41	1642	1655	1630	2130	1150	1642	1636.14	0.67	0	-371	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	557	1.35	0.18	12	0.03	1212.00	9209.00	2200	20230620	-25.68	1430	20221013	14.34	2200	-25.68	20230620	1520	7.57	20230103	2200	-25.68	20230620	1430	14.34	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
9	20230927	090452	57	100.00	KOSDAQ		운송	N	N	N	N		N	1644	2	2	0.12	6842624	4165	15.60	1642	1655	1641	2130	1150	1642	1642.89	0.67	0	-245	1678	1659	1642	1623	1606	1651	1615	170	488	500	1140	1	1	34087196	560	1.36	0.18	12	0.01	1212.00	9209.00	2200	20230620	-25.27	1430	20221013	14.97	2200	-25.27	20230620	1520	8.16	20230103	2200	-25.27	20230620	1430	14.97	20221013	1.76	N	040610	500	170 억		226985	N	N	0	N	00	N
10	20230926	160445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1642	-9	5	-0.55	43708876	26667	121.26	1651	1661	1625	2145	1156	1651	1639.06	0.68	0	-4318	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	560	1.35	0.18	12	0.08	1212.00	9209.00	2200	20230620	-25.36	1430	20221013	14.83	2200	-25.36	20230620	1520	8.03	20230103	2200	-25.36	20230620	1430	14.83	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
11	20230926	150447	57	100.00	KOSDAQ		운송	N	N	N	N		N	1633	-18	5	-1.09	35680263	21763	98.96	1651	1661	1625	2145	1156	1651	1639.49	0.68	0	-3936	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	557	1.35	0.18	12	0.06	1212.00	9209.00	2200	20230620	-25.77	1430	20221013	14.20	2200	-25.77	20230620	1520	7.43	20230103	2200	-25.77	20230620	1430	14.20	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
12	20230926	140441	57	100.00	KOSDAQ		운송	N	N	N	N		N	1635	-16	5	-0.97	32503425	19818	90.11	1651	1661	1625	2145	1156	1651	1640.10	0.68	0	-3942	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	557	1.35	0.18	12	0.06	1212.00	9209.00	2200	20230620	-25.68	1430	20221013	14.34	2200	-25.68	20230620	1520	7.57	20230103	2200	-25.68	20230620	1430	14.34	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
13	20230926	130443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1640	-11	5	-0.67	30965474	18879	85.84	1651	1661	1625	2145	1156	1651	1640.21	0.68	0	-3210	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	559	1.35	0.18	12	0.06	1212.00	9209.00	2200	20230620	-25.45	1430	20221013	14.69	2200	-25.45	20230620	1520	7.89	20230103	2200	-25.45	20230620	1430	14.69	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
14	20230926	120445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1635	-16	5	-0.97	21969848	13361	60.75	1651	1661	1625	2145	1156	1651	1644.33	0.68	0	-2380	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	557	1.35	0.18	12	0.04	1212.00	9209.00	2200	20230620	-25.68	1430	20221013	14.34	2200	-25.68	20230620	1520	7.57	20230103	2200	-25.68	20230620	1430	14.34	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
15	20230926	110444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1650	-1	5	-0.06	13492480	8176	37.18	1651	1661	1640	2145	1156	1651	1650.25	0.68	0	-2339	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	562	1.36	0.18	12	0.02	1212.00	9209.00	2200	20230620	-25.00	1430	20221013	15.38	2200	-25.00	20230620	1520	8.55	20230103	2200	-25.00	20230620	1430	15.38	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
16	20230926	100443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1660	9	2	0.55	7392253	4463	20.29	1651	1661	1647	2145	1156	1651	1656.34	0.68	0	-2001	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	566	1.37	0.18	12	0.01	1212.00	9209.00	2200	20230620	-24.55	1430	20221013	16.08	2200	-24.55	20230620	1520	9.21	20230103	2200	-24.55	20230620	1430	16.08	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
17	20230926	090443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1659	8	2	0.48	1707142	1034	4.70	1651	1659	1651	2145	1156	1651	1651.01	0.68	0	-1	1693	1671	1661	1639	1629	1667	1635	170	494	500	1150	1	1	34087196	566	1.37	0.18	12	0.00	1212.00	9209.00	2200	20230620	-24.59	1430	20221013	16.01	2200	-24.59	20230620	1520	9.14	20230103	2200	-24.59	20230620	1430	16.01	20221013	1.75	N	040610	500	170 억		231303	N	N	0	N	00	N
18	20230925	160444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1651	-35	5	-2.08	35339434	21240	25.73	1675	1683	1651	2190	1181	1686	1663.86	0.69	0	-5007	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	563	1.36	0.18	12	0.06	1212.00	9209.00	2200	20230620	-24.95	1430	20221013	15.45	2200	-24.95	20230620	1520	8.62	20230103	2200	-24.95	20230620	1430	15.45	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
19	20230925	150446	57	100.00	KOSDAQ		운송	N	N	N	N		N	1657	-29	5	-1.72	26776196	16057	19.45	1675	1683	1657	2190	1181	1686	1667.57	0.69	0	-5006	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	565	1.37	0.18	12	0.05	1212.00	9209.00	2200	20230620	-24.68	1430	20221013	15.87	2200	-24.68	20230620	1520	9.01	20230103	2200	-24.68	20230620	1430	15.87	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
20	20230925	140439	57	100.00	KOSDAQ		운송	N	N	N	N		N	1666	-20	5	-1.19	24872295	14908	18.06	1675	1683	1657	2190	1181	1686	1668.39	0.69	0	-4357	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	568	1.37	0.18	12	0.04	1212.00	9209.00	2200	20230620	-24.27	1430	20221013	16.50	2200	-24.27	20230620	1520	9.61	20230103	2200	-24.27	20230620	1430	16.50	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
21	20230925	130441	57	100.00	KOSDAQ		운송	N	N	N	N		N	1660	-26	5	-1.54	22642589	13565	16.43	1675	1683	1660	2190	1181	1686	1669.19	0.69	0	-4341	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	566	1.37	0.18	12	0.04	1212.00	9209.00	2200	20230620	-24.55	1430	20221013	16.08	2200	-24.55	20230620	1520	9.21	20230103	2200	-24.55	20230620	1430	16.08	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
22	20230925	120445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1668	-18	5	-1.07	14146629	8461	10.25	1675	1683	1665	2190	1181	1686	1671.98	0.69	0	-1998	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	569	1.38	0.18	12	0.02	1212.00	9209.00	2200	20230620	-24.18	1430	20221013	16.64	2200	-24.18	20230620	1520	9.74	20230103	2200	-24.18	20230620	1430	16.64	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
23	20230925	110440	57	100.00	KOSDAQ		운송	N	N	N	N		N	1670	-16	5	-0.95	9551654	5709	6.91	1675	1683	1665	2190	1181	1686	1673.09	0.69	0	-1413	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	569	1.38	0.18	12	0.02	1212.00	9209.00	2200	20230620	-24.09	1430	20221013	16.78	2200	-24.09	20230620	1520	9.87	20230103	2200	-24.09	20230620	1430	16.78	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
24	20230925	100442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1671	-15	5	-0.89	6788514	4055	4.91	1675	1683	1665	2190	1181	1686	1674.11	0.69	0	-1228	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	570	1.38	0.18	12	0.01	1212.00	9209.00	2200	20230620	-24.05	1430	20221013	16.85	2200	-24.05	20230620	1520	9.93	20230103	2200	-24.05	20230620	1430	16.85	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
25	20230925	090442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1670	-16	5	-0.95	1026280	613	0.74	1675	1675	1670	2190	1181	1686	1674.19	0.69	0	-404	1784	1734	1689	1639	1594	1712	1617	170	504	500	1180	1	1	34087196	569	1.38	0.18	12	0.00	1212.00	9209.00	2200	20230620	-24.09	1430	20221013	16.78	2200	-24.09	20230620	1520	9.87	20230103	2200	-24.09	20230620	1430	16.78	20221013	1.78	N	040610	500	170 억		236310	N	N	0	N	00	N
26	20230922	160456	57	100.00	KOSDAQ		운송	N	N	N	N		N	1686	0	3	0.00	138796344	81946	147.30	1720	1739	1644	2190	1181	1686	1693.75	0.73	0	-11037	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	575	1.39	0.18	12	0.24	1212.00	9209.00	2200	20230620	-23.36	1430	20221013	17.90	2200	-23.36	20230620	1520	10.92	20230103	2200	-23.36	20230620	1430	17.90	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
27	20230922	150452	57	100.00	KOSDAQ		운송	N	N	N	N		N	1680	-6	5	-0.36	135269088	79845	143.52	1720	1739	1644	2190	1181	1686	1694.15	0.73	0	-11036	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	573	1.39	0.18	12	0.23	1212.00	9209.00	2200	20230620	-23.64	1430	20221013	17.48	2200	-23.64	20230620	1520	10.53	20230103	2200	-23.64	20230620	1430	17.48	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
28	20230922	140454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1683	-3	5	-0.18	127699023	75346	135.43	1720	1739	1644	2190	1181	1686	1694.83	0.73	0	-10927	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	574	1.39	0.18	12	0.22	1212.00	9209.00	2200	20230620	-23.50	1430	20221013	17.69	2200	-23.50	20230620	1520	10.72	20230103	2200	-23.50	20230620	1430	17.69	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
29	20230922	130428	57	100.00	KOSDAQ		운송	N	N	N	N		N	1685	-1	5	-0.06	113119731	66691	119.88	1720	1739	1644	2190	1181	1686	1696.18	0.73	0	-10400	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	574	1.39	0.18	12	0.20	1212.00	9209.00	2200	20230620	-23.41	1430	20221013	17.83	2200	-23.41	20230620	1520	10.86	20230103	2200	-23.41	20230620	1430	17.83	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
30	20230922	120424	57	100.00	KOSDAQ		운송	N	N	N	N		N	1683	-3	5	-0.18	110072485	64878	116.62	1720	1739	1644	2190	1181	1686	1696.61	0.73	0	-9907	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	574	1.39	0.18	12	0.19	1212.00	9209.00	2200	20230620	-23.50	1430	20221013	17.69	2200	-23.50	20230620	1520	10.72	20230103	2200	-23.50	20230620	1430	17.69	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
31	20230922	110425	57	100.00	KOSDAQ		운송	N	N	N	N		N	1683	-3	5	-0.18	107569864	63391	113.94	1720	1739	1644	2190	1181	1686	1696.93	0.73	0	-9907	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	574	1.39	0.18	12	0.19	1212.00	9209.00	2200	20230620	-23.50	1430	20221013	17.69	2200	-23.50	20230620	1520	10.72	20230103	2200	-23.50	20230620	1430	17.69	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
32	20230922	100425	57	100.00	KOSDAQ		운송	N	N	N	N		N	1679	-7	5	-0.42	95839551	56399	101.38	1720	1739	1644	2190	1181	1686	1699.31	0.73	0	-9195	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	572	1.39	0.18	12	0.17	1212.00	9209.00	2200	20230620	-23.68	1430	20221013	17.41	2200	-23.68	20230620	1520	10.46	20230103	2200	-23.68	20230620	1430	17.41	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
33	20230922	090419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1714	28	2	1.66	16516442	9598	17.25	1720	1739	1706	2190	1181	1686	1720.82	0.73	0	-4150	1717	1701	1689	1673	1661	1695	1667	170	504	500	1180	1	1	34087196	584	1.41	0.19	12	0.03	1212.00	9209.00	2200	20230620	-22.09	1430	20221013	19.86	2200	-22.09	20230620	1520	12.76	20230103	2200	-22.09	20230620	1430	19.86	20221013	1.75	N	040610	500	170 억		247347	N	N	0	N	00	N
34	20230921	160426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1686	-14	5	-0.82	76294217	45223	180.52	1699	1705	1677	2210	1190	1700	1687.07	0.74	0	-6465	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	575	1.39	0.18	12	0.13	1212.00	9209.00	2200	20230620	-23.36	1430	20221013	17.90	2200	-23.36	20230620	1520	10.92	20230103	2200	-23.36	20230620	1430	17.90	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
35	20230921	150420	57	100.00	KOSDAQ		운송	N	N	N	N		N	1686	-14	5	-0.82	76093614	45104	180.04	1699	1705	1677	2210	1190	1700	1687.07	0.74	0	-6413	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	575	1.39	0.18	12	0.13	1212.00	9209.00	2200	20230620	-23.36	1430	20221013	17.90	2200	-23.36	20230620	1520	10.92	20230103	2200	-23.36	20230620	1430	17.90	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
36	20230921	140423	57	100.00	KOSDAQ		운송	N	N	N	N		N	1678	-22	5	-1.29	74983541	44443	177.40	1699	1705	1677	2210	1190	1700	1687.18	0.74	0	-6399	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	572	1.38	0.18	12	0.13	1212.00	9209.00	2200	20230620	-23.73	1430	20221013	17.34	2200	-23.73	20230620	1520	10.39	20230103	2200	-23.73	20230620	1430	17.34	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
37	20230921	130419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1677	-23	5	-1.35	74058776	43892	175.20	1699	1705	1677	2210	1190	1700	1687.30	0.74	0	-6398	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	572	1.38	0.18	12	0.13	1212.00	9209.00	2200	20230620	-23.77	1430	20221013	17.27	2200	-23.77	20230620	1520	10.33	20230103	2200	-23.77	20230620	1430	17.27	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
38	20230921	120417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1683	-17	5	-1.00	66323264	39288	156.83	1699	1705	1683	2210	1190	1700	1688.13	0.74	0	-3926	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	574	1.39	0.18	12	0.12	1212.00	9209.00	2200	20230620	-23.50	1430	20221013	17.69	2200	-23.50	20230620	1520	10.72	20230103	2200	-23.50	20230620	1430	17.69	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
39	20230921	110426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1685	-15	5	-0.88	27157610	16045	64.05	1699	1705	1684	2210	1190	1700	1692.59	0.74	0	-2379	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	574	1.39	0.18	12	0.05	1212.00	9209.00	2200	20230620	-23.41	1430	20221013	17.83	2200	-23.41	20230620	1520	10.86	20230103	2200	-23.41	20230620	1430	17.83	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
40	20230921	100419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1702	2	2	0.12	18038542	10645	42.49	1699	1705	1690	2210	1190	1700	1694.56	0.74	0	-1005	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	580	1.40	0.18	12	0.03	1212.00	9209.00	2200	20230620	-22.64	1430	20221013	19.02	2200	-22.64	20230620	1520	11.97	20230103	2200	-22.64	20230620	1430	19.02	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
41	20230921	090424	57	100.00	KOSDAQ		운송	N	N	N	N		N	1694	-6	5	-0.35	96612	57	0.23	1699	1699	1694	2210	1190	1700	1694.95	0.74	0	-56	1730	1715	1705	1690	1680	1710	1685	170	510	500	1190	1	1	34087196	577	1.40	0.18	12	0.00	1212.00	9209.00	2200	20230620	-23.00	1430	20221013	18.46	2200	-23.00	20230620	1520	11.45	20230103	2200	-23.00	20230620	1430	18.46	20221013	1.75	N	040610	500	170 억		253762	N	N	0	N	00	N
42	20230920	160424	57	100.00	KOSDAQ		운송	N	N	N	N		N	1700	5	2	0.29	42409281	24951	45.24	1720	1720	1695	2200	1187	1695	1699.70	0.76	0	-7106	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	579	1.40	0.18	12	0.07	1212.00	9209.00	2200	20230620	-22.73	1430	20221013	18.88	2200	-22.73	20230620	1520	11.84	20230103	2200	-22.73	20230620	1430	18.88	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
43	20230920	150414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1701	6	2	0.35	41039448	24145	43.78	1720	1720	1695	2200	1187	1695	1699.71	0.76	0	-6853	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	580	1.40	0.18	12	0.07	1212.00	9209.00	2200	20230620	-22.68	1430	20221013	18.95	2200	-22.68	20230620	1520	11.91	20230103	2200	-22.68	20230620	1430	18.95	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
44	20230920	140417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1707	12	2	0.71	33028524	19430	35.23	1720	1720	1695	2200	1187	1695	1699.87	0.76	0	-5839	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	582	1.41	0.19	12	0.06	1212.00	9209.00	2200	20230620	-22.41	1430	20221013	19.37	2200	-22.41	20230620	1520	12.30	20230103	2200	-22.41	20230620	1430	19.37	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
45	20230920	130417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1703	8	2	0.47	27759437	16335	29.62	1720	1720	1695	2200	1187	1695	1699.38	0.76	0	-4687	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	581	1.41	0.18	12	0.05	1212.00	9209.00	2200	20230620	-22.59	1430	20221013	19.09	2200	-22.59	20230620	1520	12.04	20230103	2200	-22.59	20230620	1430	19.09	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
46	20230920	120415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1709	14	2	0.83	24556782	14461	26.22	1720	1720	1695	2200	1187	1695	1698.14	0.76	0	-3486	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	583	1.41	0.19	12	0.04	1212.00	9209.00	2200	20230620	-22.32	1430	20221013	19.51	2200	-22.32	20230620	1520	12.43	20230103	2200	-22.32	20230620	1430	19.51	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
47	20230920	110419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1699	4	2	0.24	19936020	11743	21.29	1720	1720	1695	2200	1187	1695	1697.69	0.76	0	-786	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	579	1.40	0.18	12	0.03	1212.00	9209.00	2200	20230620	-22.77	1430	20221013	18.81	2200	-22.77	20230620	1520	11.78	20230103	2200	-22.77	20230620	1430	18.81	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
48	20230920	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1699	4	2	0.24	16962182	9991	18.11	1720	1720	1695	2200	1187	1695	1697.75	0.76	0	-346	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	579	1.40	0.18	12	0.03	1212.00	9209.00	2200	20230620	-22.77	1430	20221013	18.81	2200	-22.77	20230620	1520	11.78	20230103	2200	-22.77	20230620	1430	18.81	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
49	20230920	090416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1705	10	2	0.59	1476749	859	1.56	1720	1720	1705	2200	1187	1695	1719.15	0.76	0	-46	1755	1725	1706	1676	1657	1715	1666	170	505	500	1180	1	1	34087196	581	1.41	0.19	12	0.00	1212.00	9209.00	2200	20230620	-22.50	1430	20221013	19.23	2200	-22.50	20230620	1520	12.17	20230103	2200	-22.50	20230620	1430	19.23	20221013	1.75	N	040610	500	170 억		260756	N	N	0	N	00	N
50	20230919	160414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1695	-18	5	-1.05	93643237	55053	196.31	1736	1736	1687	2225	1200	1713	1700.97	0.78	0	-4458	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	578	1.40	0.18	12	0.16	1212.00	9209.00	2200	20230620	-22.95	1430	20221013	18.53	2200	-22.95	20230620	1520	11.51	20230103	2200	-22.95	20230620	1430	18.53	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
51	20230919	150414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1695	-18	5	-1.05	86107124	50607	180.46	1736	1736	1687	2225	1200	1713	1701.49	0.78	0	-4348	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	578	1.40	0.18	12	0.15	1212.00	9209.00	2200	20230620	-22.95	1430	20221013	18.53	2200	-22.95	20230620	1520	11.51	20230103	2200	-22.95	20230620	1430	18.53	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
52	20230919	140412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1705	-8	5	-0.47	84874629	49884	177.88	1736	1736	1687	2225	1200	1713	1701.44	0.78	0	-3647	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	581	1.41	0.19	12	0.15	1212.00	9209.00	2200	20230620	-22.50	1430	20221013	19.23	2200	-22.50	20230620	1520	12.17	20230103	2200	-22.50	20230620	1430	19.23	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
53	20230919	130407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1695	-18	5	-1.05	84832204	49859	177.79	1736	1736	1687	2225	1200	1713	1701.44	0.78	0	-3642	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	578	1.40	0.18	12	0.15	1212.00	9209.00	2200	20230620	-22.95	1430	20221013	18.53	2200	-22.95	20230620	1520	11.51	20230103	2200	-22.95	20230620	1430	18.53	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
54	20230919	120419	57	100.00	KOSDAQ		운송	N	N	N	N		N	1695	-18	5	-1.05	72321556	42479	151.47	1736	1736	1687	2225	1200	1713	1702.52	0.78	0	-3589	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	578	1.40	0.18	12	0.12	1212.00	9209.00	2200	20230620	-22.95	1430	20221013	18.53	2200	-22.95	20230620	1520	11.51	20230103	2200	-22.95	20230620	1430	18.53	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
55	20230919	110418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1710	-3	5	-0.18	37557606	22014	78.50	1736	1736	1687	2225	1200	1713	1706.08	0.78	0	-3401	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	583	1.41	0.19	12	0.06	1212.00	9209.00	2200	20230620	-22.27	1430	20221013	19.58	2200	-22.27	20230620	1520	12.50	20230103	2200	-22.27	20230620	1430	19.58	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
56	20230919	100414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1714	1	2	0.06	12439519	7241	25.82	1736	1736	1714	2225	1200	1713	1717.93	0.78	0	-2763	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	584	1.41	0.19	12	0.02	1212.00	9209.00	2200	20230620	-22.09	1430	20221013	19.86	2200	-22.09	20230620	1520	12.76	20230103	2200	-22.09	20230620	1430	19.86	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
57	20230919	090414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1720	7	2	0.41	1725236	994	3.54	1736	1736	1720	2225	1200	1713	1735.65	0.78	0	-22	1774	1743	1728	1697	1682	1736	1690	170	512	500	1190	1	1	34087196	586	1.42	0.19	12	0.00	1212.00	9209.00	2200	20230620	-21.82	1430	20221013	20.28	2200	-21.82	20230620	1520	13.16	20230103	2200	-21.82	20230620	1430	20.28	20221013	1.79	N	040610	500	170 억		265332	N	N	0	N	00	N
58	20230918	160415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1713	-32	5	-1.83	48661847	28044	60.50	1759	1759	1713	2265	1222	1745	1735.06	0.78	0	-2262	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	584	1.41	0.19	12	0.08	1212.00	9209.00	2200	20230620	-22.14	1430	20221013	19.79	2200	-22.14	20230620	1520	12.70	20230103	2200	-22.14	20230620	1430	19.79	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
59	20230918	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1737	-8	5	-0.46	41417656	23820	51.39	1759	1759	1726	2265	1222	1745	1738.41	0.78	0	-2115	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	592	1.43	0.19	12	0.07	1212.00	9209.00	2200	20230620	-21.05	1430	20221013	21.47	2200	-21.05	20230620	1520	14.28	20230103	2200	-21.05	20230620	1430	21.47	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
60	20230918	140423	57	100.00	KOSDAQ		운송	N	N	N	N		N	1726	-19	5	-1.09	40875258	23506	50.71	1759	1759	1726	2265	1222	1745	1738.57	0.78	0	-2115	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	588	1.42	0.19	12	0.07	1212.00	9209.00	2200	20230620	-21.55	1430	20221013	20.70	2200	-21.55	20230620	1520	13.55	20230103	2200	-21.55	20230620	1430	20.70	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
61	20230918	130413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1737	-8	5	-0.46	40857998	23496	50.69	1759	1759	1726	2265	1222	1745	1738.57	0.78	0	-2115	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	592	1.43	0.19	12	0.07	1212.00	9209.00	2200	20230620	-21.05	1430	20221013	21.47	2200	-21.05	20230620	1520	14.28	20230103	2200	-21.05	20230620	1430	21.47	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
62	20230918	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1732	-13	5	-0.74	30868286	17715	38.22	1759	1759	1726	2265	1222	1745	1742.29	0.78	0	-2047	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	590	1.43	0.19	12	0.05	1212.00	9209.00	2200	20230620	-21.27	1430	20221013	21.12	2200	-21.27	20230620	1520	13.95	20230103	2200	-21.27	20230620	1430	21.12	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
63	20230918	110416	57	100.00	KOSDAQ		운송	N	N	N	N		N	1730	-15	5	-0.86	30811113	17682	38.15	1759	1759	1726	2265	1222	1745	1742.31	0.78	0	-2048	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	590	1.43	0.19	12	0.05	1212.00	9209.00	2200	20230620	-21.36	1430	20221013	20.98	2200	-21.36	20230620	1520	13.82	20230103	2200	-21.36	20230620	1430	20.98	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
64	20230918	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1734	-11	5	-0.63	16958109	9696	20.92	1759	1759	1734	2265	1222	1745	1749.61	0.78	0	308	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	591	1.43	0.19	12	0.03	1212.00	9209.00	2200	20230620	-21.18	1430	20221013	21.26	2200	-21.18	20230620	1520	14.08	20230103	2200	-21.18	20230620	1430	21.26	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
65	20230918	090407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	2	2	0.11	9541335	5455	11.77	1759	1759	1746	2265	1222	1745	1750.41	0.78	0	104	1773	1759	1746	1732	1719	1752	1725	170	520	500	1220	1	1	34087196	596	1.44	0.19	12	0.02	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.80	N	040610	500	170 억		267152	N	N	0	N	00	N
66	20230915	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1745	13	2	0.75	80941051	46348	56.74	1755	1760	1733	2250	1213	1732	1746.38	0.78	0	672	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	595	1.44	0.19	12	0.14	1212.00	9209.00	2200	20230620	-20.68	1430	20221013	22.03	2200	-20.68	20230620	1520	14.80	20230103	2200	-20.68	20230620	1430	22.03	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
67	20230915	150413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1746	14	2	0.81	49442503	28316	34.66	1755	1760	1733	2250	1213	1732	1746.10	0.78	0	1031	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	595	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.64	1430	20221013	22.10	2200	-20.64	20230620	1520	14.87	20230103	2200	-20.64	20230620	1430	22.10	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
68	20230915	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	12	2	0.69	46211482	26464	32.39	1755	1760	1733	2250	1213	1732	1746.20	0.78	0	932	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	594	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
69	20230915	130408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	15	2	0.87	43340970	24819	30.38	1755	1760	1733	2250	1213	1732	1746.28	0.78	0	919	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	596	1.44	0.19	12	0.07	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
70	20230915	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1748	16	2	0.92	32267860	18467	22.61	1755	1760	1733	2250	1213	1732	1747.33	0.78	0	761	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	596	1.44	0.19	12	0.05	1212.00	9209.00	2200	20230620	-20.55	1430	20221013	22.24	2200	-20.55	20230620	1520	15.00	20230103	2200	-20.55	20230620	1430	22.24	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
71	20230915	110414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1737	5	2	0.29	29279368	16754	20.51	1755	1760	1733	2250	1213	1732	1747.60	0.78	0	520	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	592	1.43	0.19	12	0.05	1212.00	9209.00	2200	20230620	-21.05	1430	20221013	21.47	2200	-21.05	20230620	1520	14.28	20230103	2200	-21.05	20230620	1430	21.47	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
72	20230915	100415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1736	4	2	0.23	21889634	12498	15.30	1755	1760	1733	2250	1213	1732	1751.45	0.78	0	-28	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	592	1.43	0.19	12	0.04	1212.00	9209.00	2200	20230620	-21.09	1430	20221013	21.40	2200	-21.09	20230620	1520	14.21	20230103	2200	-21.09	20230620	1430	21.40	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
73	20230915	090408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1750	18	2	1.04	17965077	10241	12.54	1755	1760	1744	2250	1213	1732	1754.23	0.78	0	-817	1750	1741	1723	1714	1696	1745	1718	170	518	500	1210	1	1	34087196	597	1.44	0.19	12	0.03	1212.00	9209.00	2200	20230620	-20.45	1430	20221013	22.38	2200	-20.45	20230620	1520	15.13	20230103	2200	-20.45	20230620	1430	22.38	20221013	1.82	N	040610	500	170 억		266279	N	N	0	N	00	N
74	20230914	160413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1732	21	2	1.23	113927703	66630	217.96	1711	1732	1705	2220	1198	1711	1709.85	0.78	0	-126	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	590	1.43	0.19	12	0.20	1212.00	9209.00	2200	20230620	-21.27	1430	20221013	21.12	2200	-21.27	20230620	1520	13.95	20230103	2200	-21.27	20230620	1430	21.12	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
75	20230914	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1720	9	2	0.53	109812483	64247	210.16	1711	1720	1705	2220	1198	1711	1709.22	0.78	0	-233	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	586	1.42	0.19	12	0.19	1212.00	9209.00	2200	20230620	-21.82	1430	20221013	20.28	2200	-21.82	20230620	1520	13.16	20230103	2200	-21.82	20230620	1430	20.28	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
76	20230914	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1711	0	3	0.00	95075825	55646	182.03	1711	1714	1705	2220	1198	1711	1708.58	0.78	0	-244	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.16	1212.00	9209.00	2200	20230620	-22.23	1430	20221013	19.65	2200	-22.23	20230620	1520	12.57	20230103	2200	-22.23	20230620	1430	19.65	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
77	20230914	130402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1711	0	3	0.00	71806362	42029	137.48	1711	1714	1705	2220	1198	1711	1708.50	0.78	0	-361	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.12	1212.00	9209.00	2200	20230620	-22.23	1430	20221013	19.65	2200	-22.23	20230620	1520	12.57	20230103	2200	-22.23	20230620	1430	19.65	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
78	20230914	120412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1710	-1	5	-0.06	41495151	24276	79.41	1711	1714	1705	2220	1198	1711	1709.31	0.78	0	-361	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.07	1212.00	9209.00	2200	20230620	-22.27	1430	20221013	19.58	2200	-22.27	20230620	1520	12.50	20230103	2200	-22.27	20230620	1430	19.58	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
79	20230914	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1710	-1	5	-0.06	39827886	23301	76.22	1711	1714	1705	2220	1198	1711	1709.28	0.78	0	-361	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.07	1212.00	9209.00	2200	20230620	-22.27	1430	20221013	19.58	2200	-22.27	20230620	1520	12.50	20230103	2200	-22.27	20230620	1430	19.58	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
80	20230914	100401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1708	-3	5	-0.18	23961957	14023	45.87	1711	1714	1705	2220	1198	1711	1708.76	0.78	0	-358	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	582	1.41	0.19	12	0.04	1212.00	9209.00	2200	20230620	-22.36	1430	20221013	19.44	2200	-22.36	20230620	1520	12.37	20230103	2200	-22.36	20230620	1430	19.44	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
81	20230914	090409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1712	1	2	0.06	1136110	664	2.17	1711	1712	1711	2220	1198	1711	1711.01	0.78	0	-3	1719	1715	1710	1706	1701	1717	1708	170	509	500	1190	1	1	34087196	584	1.41	0.19	12	0.00	1212.00	9209.00	2200	20230620	-22.18	1430	20221013	19.72	2200	-22.18	20230620	1520	12.63	20230103	2200	-22.18	20230620	1430	19.72	20221013	1.82	N	040610	500	170 억		266515	N	N	0	N	00	N
82	20230913	160410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1711	0	3	0.00	52169092	30570	265.43	1710	1714	1705	2220	1198	1711	1706.53	0.79	0	-1446	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.09	1212.00	9209.00	2200	20230620	-22.23	1430	20221013	19.65	2200	-22.23	20230620	1520	12.57	20230103	2200	-22.23	20230620	1430	19.65	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
83	20230913	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1705	-6	5	-0.35	51004682	29888	259.51	1710	1714	1705	2220	1198	1711	1706.53	0.79	0	-1441	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	581	1.41	0.19	12	0.09	1212.00	9209.00	2200	20230620	-22.50	1430	20221013	19.23	2200	-22.50	20230620	1520	12.17	20230103	2200	-22.50	20230620	1430	19.23	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
84	20230913	140408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1710	-1	5	-0.06	40238403	23574	204.69	1710	1714	1705	2220	1198	1711	1706.90	0.79	0	-1440	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.07	1212.00	9209.00	2200	20230620	-22.27	1430	20221013	19.58	2200	-22.27	20230620	1520	12.50	20230103	2200	-22.27	20230620	1430	19.58	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
85	20230913	130359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1711	0	3	0.00	40038682	23457	203.67	1710	1714	1705	2220	1198	1711	1706.90	0.79	0	-1419	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.07	1212.00	9209.00	2200	20230620	-22.23	1430	20221013	19.65	2200	-22.23	20230620	1520	12.57	20230103	2200	-22.23	20230620	1430	19.65	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
86	20230913	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1706	-5	5	-0.29	39051092	22878	198.65	1710	1714	1705	2220	1198	1711	1706.93	0.79	0	-1128	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	582	1.41	0.19	12	0.07	1212.00	9209.00	2200	20230620	-22.45	1430	20221013	19.30	2200	-22.45	20230620	1520	12.24	20230103	2200	-22.45	20230620	1430	19.30	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
87	20230913	110405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1713	2	2	0.12	12361736	7234	62.81	1710	1714	1705	2220	1198	1711	1708.84	0.79	0	-765	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	584	1.41	0.19	12	0.02	1212.00	9209.00	2200	20230620	-22.14	1430	20221013	19.79	2200	-22.14	20230620	1520	12.70	20230103	2200	-22.14	20230620	1430	19.79	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
88	20230913	100402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1708	-3	5	-0.18	3508656	2056	17.85	1710	1710	1705	2220	1198	1711	1706.54	0.79	0	-171	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	582	1.41	0.19	12	0.01	1212.00	9209.00	2200	20230620	-22.36	1430	20221013	19.44	2200	-22.36	20230620	1520	12.37	20230103	2200	-22.36	20230620	1430	19.44	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
89	20230913	090359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1710	-1	5	-0.06	10260	6	0.05	1710	1710	1710	2220	1198	1711	1710.00	0.79	0	-5	1725	1717	1714	1706	1703	1716	1705	170	509	500	1190	1	1	34087196	583	1.41	0.19	12	0.00	1212.00	9209.00	2200	20230620	-22.27	1430	20221013	19.58	2200	-22.27	20230620	1520	12.50	20230103	2200	-22.27	20230620	1430	19.58	20221013	1.82	N	040610	500	170 억		267961	N	N	0	N	00	N
90	20230912	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1711	-4	5	-0.23	19756601	11514	36.45	1715	1722	1711	2225	1201	1715	1716.29	0.79	0	-2079	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	583	1.41	0.19	12	0.03	1212.00	9209.00	2200	20230620	-22.23	1430	20221013	19.65	2200	-22.23	20230620	1520	12.57	20230103	2200	-22.23	20230620	1430	19.65	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
91	20230912	150404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1714	-1	5	-0.06	13888021	8086	25.60	1715	1722	1714	2225	1201	1715	1717.54	0.79	0	-1463	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	584	1.41	0.19	12	0.02	1212.00	9209.00	2200	20230620	-22.09	1430	20221013	19.86	2200	-22.09	20230620	1520	12.76	20230103	2200	-22.09	20230620	1430	19.86	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
92	20230912	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1716	1	2	0.06	12155766	7076	22.40	1715	1722	1715	2225	1201	1715	1717.89	0.79	0	-1150	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	585	1.42	0.19	12	0.02	1212.00	9209.00	2200	20230620	-22.00	1430	20221013	20.00	2200	-22.00	20230620	1520	12.89	20230103	2200	-22.00	20230620	1430	20.00	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
93	20230912	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1719	4	2	0.23	8872167	5163	16.34	1715	1722	1715	2225	1201	1715	1718.41	0.79	0	199	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	586	1.42	0.19	12	0.02	1212.00	9209.00	2200	20230620	-21.86	1430	20221013	20.21	2200	-21.86	20230620	1520	13.09	20230103	2200	-21.86	20230620	1430	20.21	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
94	20230912	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1717	2	2	0.12	4927402	2867	9.08	1715	1722	1715	2225	1201	1715	1718.66	0.79	0	653	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	585	1.42	0.19	12	0.01	1212.00	9209.00	2200	20230620	-21.95	1430	20221013	20.07	2200	-21.95	20230620	1520	12.96	20230103	2200	-21.95	20230620	1430	20.07	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
95	20230912	110359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1719	4	2	0.23	3359682	1954	6.19	1715	1722	1715	2225	1201	1715	1719.39	0.79	0	653	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	586	1.42	0.19	12	0.01	1212.00	9209.00	2200	20230620	-21.86	1430	20221013	20.21	2200	-21.86	20230620	1520	13.09	20230103	2200	-21.86	20230620	1430	20.21	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
96	20230912	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1720	5	2	0.29	3150185	1832	5.80	1715	1722	1715	2225	1201	1715	1719.53	0.79	0	643	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	586	1.42	0.19	12	0.01	1212.00	9209.00	2200	20230620	-21.82	1430	20221013	20.28	2200	-21.82	20230620	1520	13.16	20230103	2200	-21.82	20230620	1430	20.28	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
97	20230912	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1715	0	3	0.00	1715	1	0.00	1715	1715	1715	2225	1201	1715	1715.00	0.79	0	0	1732	1723	1711	1702	1690	1728	1707	170	510	500	1200	1	1	34087196	585	1.42	0.19	12	0.00	1212.00	9209.00	2200	20230620	-22.05	1430	20221013	19.93	2200	-22.05	20230620	1520	12.83	20230103	2200	-22.05	20230620	1430	19.93	20221013	1.83	N	040610	500	170 억		269738	N	N	0	N	00	N
98	20230911	160356	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1715	13	2	0.76	53964975	31585	39.12	1699	1720	1699	2210	1192	1702	1708.56	0.78	0	3633	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	585	1.42	0.19	12	0.09	1212.00	9209.00	2200	20230620	-22.05	1430	20221013	19.93	2200	-22.05	20230620	1520	12.83	20230103	2200	-22.05	20230620	1430	19.93	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
99	20230911	150402	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1716	14	2	0.82	51239712	29994	37.14	1699	1720	1699	2210	1192	1702	1708.33	0.78	0	3422	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	585	1.42	0.19	12	0.09	1212.00	9209.00	2200	20230620	-22.00	1430	20221013	20.00	2200	-22.00	20230620	1520	12.89	20230103	2200	-22.00	20230620	1430	20.00	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
100	20230911	140408	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1713	11	2	0.65	50408347	29509	36.54	1699	1720	1699	2210	1192	1702	1708.24	0.78	0	3256	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	584	1.41	0.19	12	0.09	1212.00	9209.00	2200	20230620	-22.14	1430	20221013	19.79	2200	-22.14	20230620	1520	12.70	20230103	2200	-22.14	20230620	1430	19.79	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
101	20230911	130354	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1712	10	2	0.59	50315745	29455	36.48	1699	1720	1699	2210	1192	1702	1708.22	0.78	0	3252	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	584	1.41	0.19	12	0.09	1212.00	9209.00	2200	20230620	-22.18	1430	20221013	19.72	2200	-22.18	20230620	1520	12.63	20230103	2200	-22.18	20230620	1430	19.72	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
102	20230911	120357	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1715	13	2	0.76	29522621	17297	21.42	1699	1720	1699	2210	1192	1702	1706.81	0.78	0	2817	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	585	1.42	0.19	12	0.05	1212.00	9209.00	2200	20230620	-22.05	1430	20221013	19.93	2200	-22.05	20230620	1520	12.83	20230103	2200	-22.05	20230620	1430	19.93	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
103	20230911	110350	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1712	10	2	0.59	25733371	15088	18.69	1699	1718	1699	2210	1192	1702	1705.55	0.78	0	2037	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	584	1.41	0.19	12	0.04	1212.00	9209.00	2200	20230620	-22.18	1430	20221013	19.72	2200	-22.18	20230620	1520	12.63	20230103	2200	-22.18	20230620	1430	19.72	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
104	20230911	100352	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1712	10	2	0.59	24325167	14266	17.67	1699	1715	1699	2210	1192	1702	1705.11	0.78	0	1330	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	584	1.41	0.19	12	0.04	1212.00	9209.00	2200	20230620	-22.18	1430	20221013	19.72	2200	-22.18	20230620	1520	12.63	20230103	2200	-22.18	20230620	1430	19.72	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
105	20230911	090352	55	50.00	KOSDAQ		운송	N	N	N	Y	50	N	1707	5	2	0.29	2246832	1321	1.64	1699	1707	1699	2210	1192	1702	1700.86	0.78	0	430	1714	1708	1699	1693	1684	1703	1688	170	508	500	1190	1	1	34087196	582	1.41	0.19	12	0.00	1212.00	9209.00	2200	20230620	-22.41	1430	20221013	19.37	2200	-22.41	20230620	1520	12.30	20230103	2200	-22.41	20230620	1430	19.37	20221013	1.84	N	040610	500	170 억		266105	N	N	0	N	00	N
106	20230908	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1702	4	2	0.24	137231652	80742	210.03	1705	1705	1690	2205	1189	1698	1699.63	0.79	0	-3329	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	580	1.40	0.18	12	0.24	1212.00	9209.00	2200	20230620	-22.64	1430	20221013	19.02	2200	-22.64	20230620	1520	11.97	20230103	2200	-22.64	20230620	1430	19.02	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
107	20230908	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1702	4	2	0.24	102881554	60560	157.53	1705	1705	1690	2205	1189	1698	1698.84	0.79	0	-3051	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	580	1.40	0.18	12	0.18	1212.00	9209.00	2200	20230620	-22.64	1430	20221013	19.02	2200	-22.64	20230620	1520	11.97	20230103	2200	-22.64	20230620	1430	19.02	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
108	20230908	140359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1701	3	2	0.18	75672259	44573	115.95	1705	1705	1690	2205	1189	1698	1697.72	0.79	0	-2355	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	580	1.40	0.18	12	0.13	1212.00	9209.00	2200	20230620	-22.68	1430	20221013	18.95	2200	-22.68	20230620	1520	11.91	20230103	2200	-22.68	20230620	1430	18.95	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
109	20230908	130400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1699	1	2	0.06	75483439	44462	115.66	1705	1705	1690	2205	1189	1698	1697.71	0.79	0	-2355	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	579	1.40	0.18	12	0.13	1212.00	9209.00	2200	20230620	-22.77	1430	20221013	18.81	2200	-22.77	20230620	1520	11.78	20230103	2200	-22.77	20230620	1430	18.81	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
110	20230908	120405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1698	0	3	0.00	18664969	11018	28.66	1705	1705	1690	2205	1189	1698	1694.04	0.79	0	828	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	579	1.40	0.18	12	0.03	1212.00	9209.00	2200	20230620	-22.82	1430	20221013	18.74	2200	-22.82	20230620	1520	11.71	20230103	2200	-22.82	20230620	1430	18.74	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
111	20230908	110401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	-8	5	-0.47	11789840	6952	18.08	1705	1705	1690	2205	1189	1698	1695.89	0.79	0	0	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	576	1.39	0.18	12	0.02	1212.00	9209.00	2200	20230620	-23.18	1430	20221013	18.18	2200	-23.18	20230620	1520	11.18	20230103	2200	-23.18	20230620	1430	18.18	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
112	20230908	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1698	0	3	0.00	7098003	4179	10.87	1705	1705	1690	2205	1189	1698	1698.49	0.79	0	0	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	579	1.40	0.18	12	0.01	1212.00	9209.00	2200	20230620	-22.82	1430	20221013	18.74	2200	-22.82	20230620	1520	11.71	20230103	2200	-22.82	20230620	1430	18.74	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
113	20230908	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1692	-6	5	-0.35	6973721	4106	10.68	1705	1705	1690	2205	1189	1698	1698.42	0.79	0	0	1738	1718	1706	1686	1674	1712	1680	170	507	500	1180	1	1	34087196	577	1.40	0.18	12	0.01	1212.00	9209.00	2200	20230620	-23.09	1430	20221013	18.32	2200	-23.09	20230620	1520	11.32	20230103	2200	-23.09	20230620	1430	18.32	20221013	1.87	N	040610	500	170 억		269434	N	N	0	N	00	N
114	20230907	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1698	-28	5	-1.62	65380131	38310	66.15	1725	1726	1694	2240	1209	1726	1706.61	0.78	0	1988	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	579	1.40	0.18	12	0.11	1212.00	9209.00	2200	20230620	-22.82	1430	20221013	18.74	2200	-22.82	20230620	1520	11.71	20230103	2200	-22.82	20230620	1430	18.74	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
115	20230907	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1702	-24	5	-1.39	64391044	37728	65.14	1725	1726	1694	2240	1209	1726	1706.72	0.78	0	1989	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	580	1.40	0.18	12	0.11	1212.00	9209.00	2200	20230620	-22.64	1430	20221013	19.02	2200	-22.64	20230620	1520	11.97	20230103	2200	-22.64	20230620	1430	19.02	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
116	20230907	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1703	-23	5	-1.33	63081070	36957	63.81	1725	1726	1694	2240	1209	1726	1706.88	0.78	0	2028	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	581	1.41	0.18	12	0.11	1212.00	9209.00	2200	20230620	-22.59	1430	20221013	19.09	2200	-22.59	20230620	1520	12.04	20230103	2200	-22.59	20230620	1430	19.09	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
117	20230907	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1706	-20	5	-1.16	60238496	35282	60.92	1725	1726	1694	2240	1209	1726	1707.34	0.78	0	2032	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	582	1.41	0.19	12	0.10	1212.00	9209.00	2200	20230620	-22.45	1430	20221013	19.30	2200	-22.45	20230620	1520	12.24	20230103	2200	-22.45	20230620	1430	19.30	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
118	20230907	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1709	-17	5	-0.98	58398176	34205	59.06	1725	1726	1694	2240	1209	1726	1707.30	0.78	0	2410	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	583	1.41	0.19	12	0.10	1212.00	9209.00	2200	20230620	-22.32	1430	20221013	19.51	2200	-22.32	20230620	1520	12.43	20230103	2200	-22.32	20230620	1430	19.51	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
119	20230907	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1700	-26	5	-1.51	31459805	18329	31.65	1725	1726	1700	2240	1209	1726	1716.40	0.78	0	-3171	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	579	1.40	0.18	12	0.05	1212.00	9209.00	2200	20230620	-22.73	1430	20221013	18.88	2200	-22.73	20230620	1520	11.84	20230103	2200	-22.73	20230620	1430	18.88	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
120	20230907	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1716	-10	5	-0.58	18403124	10699	18.47	1725	1726	1716	2240	1209	1726	1720.08	0.78	0	-432	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	585	1.42	0.19	12	0.03	1212.00	9209.00	2200	20230620	-22.00	1430	20221013	20.00	2200	-22.00	20230620	1520	12.89	20230103	2200	-22.00	20230620	1430	20.00	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
121	20230907	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1718	-8	5	-0.46	3809129	2209	3.81	1725	1725	1718	2240	1209	1726	1724.37	0.78	0	-193	1744	1735	1730	1721	1716	1732	1718	170	514	500	1200	1	1	34087196	586	1.42	0.19	12	0.01	1212.00	9209.00	2200	20230620	-21.91	1430	20221013	20.14	2200	-21.91	20230620	1520	13.03	20230103	2200	-21.91	20230620	1430	20.14	20221013	1.88	N	040610	500	170 억		267446	N	N	0	N	00	N
122	20230906	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1726	-21	5	-1.20	98055525	56711	109.06	1736	1739	1725	2270	1223	1747	1729.04	0.77	0	3816	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	588	1.42	0.19	12	0.17	1212.00	9209.00	2200	20230620	-21.55	1430	20221013	20.70	2200	-21.55	20230620	1520	13.55	20230103	2200	-21.55	20230620	1430	20.70	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
123	20230906	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1727	-20	5	-1.14	94806433	54829	105.44	1736	1739	1725	2270	1223	1747	1729.13	0.77	0	4399	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	589	1.42	0.19	12	0.16	1212.00	9209.00	2200	20230620	-21.50	1430	20221013	20.77	2200	-21.50	20230620	1520	13.62	20230103	2200	-21.50	20230620	1430	20.77	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
124	20230906	140357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1729	-18	5	-1.03	56433747	32625	62.74	1736	1739	1725	2270	1223	1747	1729.77	0.77	0	5711	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	589	1.43	0.19	12	0.10	1212.00	9209.00	2200	20230620	-21.41	1430	20221013	20.91	2200	-21.41	20230620	1520	13.75	20230103	2200	-21.41	20230620	1430	20.91	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
125	20230906	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1729	-18	5	-1.03	54576719	31551	60.67	1736	1739	1725	2270	1223	1747	1729.79	0.77	0	6531	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	589	1.43	0.19	12	0.09	1212.00	9209.00	2200	20230620	-21.41	1430	20221013	20.91	2200	-21.41	20230620	1520	13.75	20230103	2200	-21.41	20230620	1430	20.91	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
126	20230906	120359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1728	-19	5	-1.09	52492969	30346	58.36	1736	1739	1725	2270	1223	1747	1729.82	0.77	0	6531	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	589	1.43	0.19	12	0.09	1212.00	9209.00	2200	20230620	-21.45	1430	20221013	20.84	2200	-21.45	20230620	1520	13.68	20230103	2200	-21.45	20230620	1430	20.84	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
127	20230906	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1729	-18	5	-1.03	51528485	29788	57.28	1736	1739	1725	2270	1223	1747	1729.84	0.77	0	6506	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	589	1.43	0.19	12	0.09	1212.00	9209.00	2200	20230620	-21.41	1430	20221013	20.91	2200	-21.41	20230620	1520	13.75	20230103	2200	-21.41	20230620	1430	20.91	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
128	20230906	100349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1729	-18	5	-1.03	42753916	24711	47.52	1736	1739	1725	2270	1223	1747	1730.16	0.77	0	5186	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	589	1.43	0.19	12	0.07	1212.00	9209.00	2200	20230620	-21.41	1430	20221013	20.91	2200	-21.41	20230620	1520	13.75	20230103	2200	-21.41	20230620	1430	20.91	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
129	20230906	090352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1735	-12	5	-0.69	9711082	5594	10.76	1736	1737	1735	2270	1223	1747	1735.98	0.77	0	496	1758	1752	1745	1739	1732	1753	1740	170	523	500	1220	1	1	34087196	591	1.43	0.19	12	0.02	1212.00	9209.00	2200	20230620	-21.14	1430	20221013	21.33	2200	-21.14	20230620	1520	14.14	20230103	2200	-21.14	20230620	1430	21.33	20221013	1.87	N	040610	500	170 억		263630	N	N	0	N	00	N
130	20230905	160350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	90639124	52002	293.22	1747	1751	1738	2270	1223	1747	1742.99	0.77	0	2812	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.15	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
131	20230905	150402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	88825738	50964	287.36	1747	1751	1738	2270	1223	1747	1742.91	0.77	0	2811	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.15	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
132	20230905	140357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	69992762	40174	226.52	1747	1749	1738	2270	1223	1747	1742.24	0.77	0	-883	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.12	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
133	20230905	130343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	45564653	26125	147.31	1747	1749	1738	2270	1223	1747	1744.10	0.77	0	-851	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
134	20230905	120351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	44641215	25594	144.31	1747	1749	1738	2270	1223	1747	1744.21	0.77	0	-851	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
135	20230905	110354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	44391407	25451	143.51	1747	1749	1738	2270	1223	1747	1744.19	0.77	0	-838	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.07	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
136	20230905	100349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1745	-2	5	-0.11	41451484	23763	133.99	1747	1749	1739	2270	1223	1747	1744.37	0.77	0	-838	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	595	1.44	0.19	12	0.07	1212.00	9209.00	2200	20230620	-20.68	1430	20221013	22.03	2200	-20.68	20230620	1520	14.80	20230103	2200	-20.68	20230620	1430	22.03	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
137	20230905	090345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	0	3	0.00	2692136	1541	8.69	1747	1748	1747	2270	1223	1747	1747.01	0.77	0	0	1762	1754	1741	1733	1720	1758	1737	170	523	500	1220	1	1	34087196	596	1.44	0.19	12	0.00	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		260818	N	N	0	N	00	N
138	20230904	160348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	-1	5	-0.06	25536105	14673	50.19	1737	1749	1728	2270	1224	1748	1740.35	0.77	0	-643	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	596	1.44	0.19	12	0.04	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
139	20230904	150342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-4	5	-0.23	23343485	13414	45.88	1737	1749	1728	2270	1224	1748	1740.23	0.77	0	-656	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	594	1.44	0.19	12	0.04	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
140	20230904	140340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1740	-8	5	-0.46	22610696	12994	44.45	1737	1749	1728	2270	1224	1748	1740.09	0.77	0	-628	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	593	1.44	0.19	12	0.04	1212.00	9209.00	2200	20230620	-20.91	1430	20221013	21.68	2200	-20.91	20230620	1520	14.47	20230103	2200	-20.91	20230620	1430	21.68	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
141	20230904	130346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1740	-8	5	-0.46	18023322	10361	35.44	1737	1749	1728	2270	1224	1748	1739.53	0.77	0	-623	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	593	1.44	0.19	12	0.03	1212.00	9209.00	2200	20230620	-20.91	1430	20221013	21.68	2200	-20.91	20230620	1520	14.47	20230103	2200	-20.91	20230620	1430	21.68	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
142	20230904	120339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-4	5	-0.23	11837911	6814	23.31	1737	1748	1728	2270	1224	1748	1737.29	0.77	0	-1081	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	594	1.44	0.19	12	0.02	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
143	20230904	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-4	5	-0.23	11783847	6783	23.20	1737	1748	1728	2270	1224	1748	1737.26	0.77	0	-1081	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	594	1.44	0.19	12	0.02	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
144	20230904	100336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1746	-2	5	-0.11	7886923	4540	15.53	1737	1748	1728	2270	1224	1748	1737.21	0.77	0	-1022	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	595	1.44	0.19	12	0.01	1212.00	9209.00	2200	20230620	-20.64	1430	20221013	22.10	2200	-20.64	20230620	1520	14.87	20230103	2200	-20.64	20230620	1430	22.10	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
145	20230904	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1730	-18	5	-1.03	4387686	2528	8.65	1737	1737	1730	2270	1224	1748	1735.64	0.77	0	-913	1765	1756	1746	1737	1727	1751	1732	170	522	500	1220	1	1	34087196	590	1.43	0.19	12	0.01	1212.00	9209.00	2200	20230620	-21.36	1430	20221013	20.98	2200	-21.36	20230620	1520	13.82	20230103	2200	-21.36	20230620	1430	20.98	20221013	1.88	N	040610	500	170 억		261404	N	N	0	N	00	N
146	20230901	160338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1748	2	2	0.11	50992012	29226	117.67	1750	1755	1736	2265	1223	1746	1744.75	0.78	0	-3350	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	596	1.44	0.19	12	0.09	1212.00	9209.00	2200	20230620	-20.55	1430	20221013	22.24	2200	-20.55	20230620	1520	15.00	20230103	2200	-20.55	20230620	1430	22.24	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
147	20230901	150344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1740	-6	5	-0.34	50547880	28971	116.64	1750	1755	1736	2265	1223	1746	1744.78	0.78	0	-3349	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	593	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.91	1430	20221013	21.68	2200	-20.91	20230620	1520	14.47	20230103	2200	-20.91	20230620	1430	21.68	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
148	20230901	140342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-2	5	-0.11	49626005	28443	114.51	1750	1755	1736	2265	1223	1746	1744.75	0.78	0	-3319	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	594	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
149	20230901	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-2	5	-0.11	48335556	27703	111.53	1750	1755	1736	2265	1223	1746	1744.78	0.78	0	-3318	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	594	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
150	20230901	120338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-2	5	-0.11	47307033	27111	109.15	1750	1755	1736	2265	1223	1746	1744.94	0.78	0	-3318	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	594	1.44	0.19	12	0.08	1212.00	9209.00	2200	20230620	-20.73	1430	20221013	21.96	2200	-20.73	20230620	1520	14.74	20230103	2200	-20.73	20230620	1430	21.96	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
151	20230901	110339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1737	-9	5	-0.52	44009359	25215	101.52	1750	1755	1737	2265	1223	1746	1745.36	0.78	0	-3277	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	592	1.43	0.19	12	0.07	1212.00	9209.00	2200	20230620	-21.05	1430	20221013	21.47	2200	-21.05	20230620	1520	14.28	20230103	2200	-21.05	20230620	1430	21.47	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
152	20230901	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	1	2	0.06	29711489	16997	68.43	1750	1755	1744	2265	1223	1746	1748.04	0.78	0	-2428	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	596	1.44	0.19	12	0.05	1212.00	9209.00	2200	20230620	-20.59	1430	20221013	22.17	2200	-20.59	20230620	1520	14.93	20230103	2200	-20.59	20230620	1430	22.17	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N
153	20230901	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1755	9	2	0.52	7052480	4030	16.23	1750	1755	1747	2265	1223	1746	1750.00	0.78	0	-190	1770	1757	1747	1734	1724	1753	1730	170	519	500	1220	1	1	34087196	598	1.45	0.19	12	0.01	1212.00	9209.00	2200	20230620	-20.23	1430	20221013	22.73	2200	-20.23	20230620	1520	15.46	20230103	2200	-20.23	20230620	1430	22.73	20221013	1.87	N	040610	500	170 억		264754	N	N	0	N	00	N