KissMeData/032280/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
3	20241231	150423	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
4	20241231	140422	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
5	20241231	130422	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
6	20241231	120421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
7	20241231	110421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
8	20241231	100415	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
9	20241231	090422	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	680491670	270370	104.23	2580	2590	2475	3380	1820	2600	2515.85	0.75	10364	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.67	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	122257	N	N	N	01	N
10	20241230	160419	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2590	-10	5	-0.38	673624110	267717	103.21	2580	2590	2475	3380	1820	2600	2515.85	0.69	0	10842	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	420	14.89	0.66	12	1.65	174.00	3919.00	3465	20241216	-25.25	1442	20241023	79.61	3465	-25.25	20241216	1442	79.61	20241023	3465	-25.25	20241216	1442	79.61	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
11	20241230	150423	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2515	-85	5	-3.27	650430450	258681	99.73	2580	2580	2475	3380	1820	2600	2514.07	0.69	0	12494	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	408	14.45	0.64	12	1.60	174.00	3919.00	3465	20241216	-27.42	1442	20241023	74.41	3465	-27.42	20241216	1442	74.41	20241023	3465	-27.42	20241216	1442	74.41	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
12	20241230	140421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2510	-90	5	-3.46	569732175	226637	87.37	2580	2580	2475	3380	1820	2600	2513.46	0.69	0	605	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	407	14.43	0.64	12	1.40	174.00	3919.00	3465	20241216	-27.56	1442	20241023	74.06	3465	-27.56	20241216	1442	74.06	20241023	3465	-27.56	20241216	1442	74.06	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
13	20241230	130421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2520	-80	5	-3.08	539857720	214772	82.80	2580	2580	2475	3380	1820	2600	2513.22	0.69	0	-1324	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	409	14.48	0.64	12	1.32	174.00	3919.00	3465	20241216	-27.27	1442	20241023	74.76	3465	-27.27	20241216	1442	74.76	20241023	3465	-27.27	20241216	1442	74.76	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
14	20241230	120420	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2530	-70	5	-2.69	475424875	189084	72.90	2580	2580	2475	3380	1820	2600	2513.89	0.69	0	1898	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	410	14.54	0.65	12	1.17	174.00	3919.00	3465	20241216	-26.98	1442	20241023	75.45	3465	-26.98	20241216	1442	75.45	20241023	3465	-26.98	20241216	1442	75.45	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
15	20241230	110421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2505	-95	5	-3.65	382894840	152398	58.75	2580	2580	2475	3380	1820	2600	2511.87	0.69	0	-7083	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	406	14.40	0.64	12	0.94	174.00	3919.00	3465	20241216	-27.71	1442	20241023	73.72	3465	-27.71	20241216	1442	73.72	20241023	3465	-27.71	20241216	1442	73.72	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
16	20241230	100421	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2515	-85	5	-3.27	238012095	94489	36.43	2580	2580	2475	3380	1820	2600	2518.05	0.69	0	3883	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	408	14.45	0.64	12	0.58	174.00	3919.00	3465	20241216	-27.42	1442	20241023	74.41	3465	-27.42	20241216	1442	74.41	20241023	3465	-27.42	20241216	1442	74.41	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
17	20241230	090422	54	100.00	KOSDAQ		운송·창고	N	N	N	N	N	2540	-60	5	-2.31	27977695	10946	4.22	2580	2580	2510	3380	1820	2600	2551.40	0.69	0	-1790	2923	2761	2653	2491	2383	2735	2465	162	780	1000	1870	5	1	16213590	412	14.60	0.65	12	0.07	174.00	3919.00	3465	20241216	-26.70	1442	20241023	76.14	3465	-26.70	20241216	1442	76.14	20241023	3465	-26.70	20241216	1442	76.14	20241023	0.09	N	032280	1000	162 억	111893	N	N	N	01	N
18	20241227	160419	53	100.00	KOSDAQ		운송	N	N	N	N	N	2600	-90	5	-3.35	682297785	255556	61.05	2600	2815	2545	3495	1885	2690	2669.84	0.79	0	-16740	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	422	14.94	0.66	12	1.58	174.00	3919.00	3465	20241216	-24.96	1442	20241023	80.31	3465	-24.96	20241216	1442	80.31	20241023	3465	-24.96	20241216	1442	80.31	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
19	20241227	150419	53	100.00	KOSDAQ		운송	N	N	N	N	N	2600	-90	5	-3.35	636939185	238146	56.90	2600	2815	2545	3495	1885	2690	2674.54	0.79	0	-14954	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	422	14.94	0.66	12	1.47	174.00	3919.00	3465	20241216	-24.96	1442	20241023	80.31	3465	-24.96	20241216	1442	80.31	20241023	3465	-24.96	20241216	1442	80.31	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
20	20241227	140422	53	100.00	KOSDAQ		운송	N	N	N	N	N	2620	-70	5	-2.60	621396315	232189	55.47	2600	2815	2545	3495	1885	2690	2676.22	0.79	0	-15948	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	425	15.06	0.67	12	1.43	174.00	3919.00	3465	20241216	-24.39	1442	20241023	81.69	3465	-24.39	20241216	1442	81.69	20241023	3465	-24.39	20241216	1442	81.69	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
21	20241227	130420	53	100.00	KOSDAQ		운송	N	N	N	N	N	2610	-80	5	-2.97	599521875	223815	53.47	2600	2815	2545	3495	1885	2690	2678.62	0.79	0	-16926	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	423	15.00	0.67	12	1.38	174.00	3919.00	3465	20241216	-24.68	1442	20241023	81.00	3465	-24.68	20241216	1442	81.00	20241023	3465	-24.68	20241216	1442	81.00	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
22	20241227	120419	53	100.00	KOSDAQ		운송	N	N	N	N	N	2600	-90	5	-3.35	521316525	193513	46.23	2600	2815	2585	3495	1885	2690	2693.97	0.79	0	-14339	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	422	14.94	0.66	12	1.19	174.00	3919.00	3465	20241216	-24.96	1442	20241023	80.31	3465	-24.96	20241216	1442	80.31	20241023	3465	-24.96	20241216	1442	80.31	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
23	20241227	110419	53	100.00	KOSDAQ		운송	N	N	N	N	N	2625	-65	5	-2.42	464082855	171639	41.01	2600	2815	2600	3495	1885	2690	2703.87	0.79	0	-14998	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	426	15.09	0.67	12	1.06	174.00	3919.00	3465	20241216	-24.24	1442	20241023	82.04	3465	-24.24	20241216	1442	82.04	20241023	3465	-24.24	20241216	1442	82.04	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
24	20241227	100420	53	100.00	KOSDAQ		운송	N	N	N	N	N	2720	30	2	1.12	372040280	137062	32.75	2600	2815	2600	3495	1885	2690	2714.48	0.79	0	-17466	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	441	15.63	0.69	12	0.85	174.00	3919.00	3465	20241216	-21.50	1442	20241023	88.63	3465	-21.50	20241216	1442	88.63	20241023	3465	-21.50	20241216	1442	88.63	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
25	20241227	090421	53	100.00	KOSDAQ		운송	N	N	N	N	N	2690	0	3	0.00	31988905	12126	2.90	2600	2690	2600	3495	1885	2690	2635.81	0.79	0	350	2953	2821	2738	2606	2523	2780	2565	162	805	1000	0	5	1	16213590	436	15.46	0.69	12	0.07	174.00	3919.00	3465	20241216	-22.37	1442	20241023	86.55	3465	-22.37	20241216	1442	86.55	20241023	3465	-22.37	20241216	1442	86.55	20241023	0.09	N	032280	1000	162 억	128569	N	N	N	02	N
26	20241226	160419	53	100.00	KOSDAQ		운송	N	N	N	N	N	2690	-210	5	-7.24	1138493515	410355	138.94	2765	2870	2655	3770	2030	2900	2774.41	0.91	0	-19657	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	436	15.46	0.69	12	2.53	174.00	3919.00	3465	20241216	-22.37	1442	20241023	86.55	3465	-22.37	20241216	1442	86.55	20241023	3465	-22.37	20241216	1442	86.55	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
27	20241226	150416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2680	-220	5	-7.59	1049137750	377029	127.66	2765	2870	2670	3770	2030	2900	2782.64	0.91	0	-16175	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	435	15.40	0.68	12	2.33	174.00	3919.00	3465	20241216	-22.66	1442	20241023	85.85	3465	-22.66	20241216	1442	85.85	20241023	3465	-22.66	20241216	1442	85.85	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
28	20241226	140416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2735	-165	5	-5.69	899449565	321891	108.99	2765	2870	2730	3770	2030	2900	2794.27	0.91	0	-13810	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	443	15.72	0.70	12	1.99	174.00	3919.00	3465	20241216	-21.07	1442	20241023	89.67	3465	-21.07	20241216	1442	89.67	20241023	3465	-21.07	20241216	1442	89.67	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
29	20241226	130417	53	100.00	KOSDAQ		운송	N	N	N	N	N	2745	-155	5	-5.34	835949555	298732	101.15	2765	2870	2730	3770	2030	2900	2798.32	0.91	0	-12023	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	445	15.78	0.70	12	1.84	174.00	3919.00	3465	20241216	-20.78	1442	20241023	90.36	3465	-20.78	20241216	1442	90.36	20241023	3465	-20.78	20241216	1442	90.36	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
30	20241226	120416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2750	-150	5	-5.17	790214455	282067	95.51	2765	2870	2730	3770	2030	2900	2801.51	0.91	0	-9065	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	446	15.80	0.70	12	1.74	174.00	3919.00	3465	20241216	-20.63	1442	20241023	90.71	3465	-20.63	20241216	1442	90.71	20241023	3465	-20.63	20241216	1442	90.71	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
31	20241226	110417	53	100.00	KOSDAQ		운송	N	N	N	N	N	2780	-120	5	-4.14	685453720	244115	82.66	2765	2870	2765	3770	2030	2900	2807.91	0.91	0	-4062	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	451	15.98	0.71	12	1.51	174.00	3919.00	3465	20241216	-19.77	1442	20241023	92.79	3465	-19.77	20241216	1442	92.79	20241023	3465	-19.77	20241216	1442	92.79	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
32	20241226	100418	53	100.00	KOSDAQ		운송	N	N	N	N	N	2825	-75	5	-2.59	438022650	155545	52.67	2765	2870	2765	3770	2030	2900	2816.05	0.91	0	1735	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	458	16.24	0.72	12	0.96	174.00	3919.00	3465	20241216	-18.47	1442	20241023	95.91	3465	-18.47	20241216	1442	95.91	20241023	3465	-18.47	20241216	1442	95.91	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
33	20241226	090417	53	100.00	KOSDAQ		운송	N	N	N	N	N	2825	-75	5	-2.59	128773800	46279	15.67	2765	2830	2765	3770	2030	2900	2782.54	0.91	0	807	3033	2966	2893	2826	2753	2930	2790	162	870	1000	0	5	1	16213590	458	16.24	0.72	12	0.29	174.00	3919.00	3465	20241216	-18.47	1442	20241023	95.91	3465	-18.47	20241216	1442	95.91	20241023	3465	-18.47	20241216	1442	95.91	20241023	0.09	N	032280	1000	162 억	148248	N	N	N	02	N
34	20241224	160417	53	100.00	KOSDAQ		운송	N	N	N	N	N	2900	-65	5	-2.19	850215160	293785	33.84	2920	2960	2820	3850	2080	2965	2894.00	1.05	0	-26671	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	470	16.67	0.74	12	1.81	174.00	3919.00	3465	20241216	-16.31	1442	20241023	101.11	3465	-16.31	20241216	1442	101.11	20241023	3465	-16.31	20241216	1442	101.11	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
35	20241224	150416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2885	-80	5	-2.70	811881480	280544	32.32	2920	2960	2820	3850	2080	2965	2893.95	1.05	0	-22893	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	468	16.58	0.74	12	1.73	174.00	3919.00	3465	20241216	-16.74	1442	20241023	100.07	3465	-16.74	20241216	1442	100.07	20241023	3465	-16.74	20241216	1442	100.07	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
36	20241224	140415	53	100.00	KOSDAQ		운송	N	N	N	N	N	2855	-110	5	-3.71	750910380	259299	29.87	2920	2960	2820	3850	2080	2965	2895.92	1.05	0	-20613	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	463	16.41	0.73	12	1.60	174.00	3919.00	3465	20241216	-17.60	1442	20241023	97.99	3465	-17.60	20241216	1442	97.99	20241023	3465	-17.60	20241216	1442	97.99	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
37	20241224	130416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2840	-125	5	-4.22	706979325	243828	28.09	2920	2960	2820	3850	2080	2965	2899.50	1.05	0	-19816	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	460	16.32	0.72	12	1.50	174.00	3919.00	3465	20241216	-18.04	1442	20241023	96.95	3465	-18.04	20241216	1442	96.95	20241023	3465	-18.04	20241216	1442	96.95	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
38	20241224	120415	53	100.00	KOSDAQ		운송	N	N	N	N	N	2890	-75	5	-2.53	593679105	204117	23.51	2920	2960	2820	3850	2080	2965	2908.52	1.05	0	-17820	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	469	16.61	0.74	12	1.26	174.00	3919.00	3465	20241216	-16.59	1442	20241023	100.42	3465	-16.59	20241216	1442	100.42	20241023	3465	-16.59	20241216	1442	100.42	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
39	20241224	110416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2925	-40	5	-1.35	523199045	179826	20.72	2920	2960	2820	3850	2080	2965	2909.47	1.05	0	-15733	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	474	16.81	0.75	12	1.11	174.00	3919.00	3465	20241216	-15.58	1442	20241023	102.84	3465	-15.58	20241216	1442	102.84	20241023	3465	-15.58	20241216	1442	102.84	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
40	20241224	100416	53	100.00	KOSDAQ		운송	N	N	N	N	N	2925	-40	5	-1.35	329057445	113216	13.04	2920	2950	2860	3850	2080	2965	2906.46	1.05	0	-10682	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	474	16.81	0.75	12	0.70	174.00	3919.00	3465	20241216	-15.58	1442	20241023	102.84	3465	-15.58	20241216	1442	102.84	20241023	3465	-15.58	20241216	1442	102.84	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
41	20241224	090417	53	100.00	KOSDAQ		운송	N	N	N	N	N	2890	-75	5	-2.53	82194550	28408	3.27	2920	2935	2860	3850	2080	2965	2893.36	1.05	0	1143	3258	3111	2953	2806	2648	3185	2880	162	885	1000	0	5	1	16213590	469	16.61	0.74	12	0.18	174.00	3919.00	3465	20241216	-16.59	1442	20241023	100.42	3465	-16.59	20241216	1442	100.42	20241023	3465	-16.59	20241216	1442	100.42	20241023	0.09	N	032280	1000	162 억	170000	N	N	N	02	N
42	20241223	160413	53	100.00	KOSDAQ		운송	N	N	N	N	N	2965	240	2	8.81	2532875905	864788	185.06	2845	3100	2795	3540	1910	2725	2929.25	0.45	0	103394	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	481	17.04	0.76	12	5.33	174.00	3919.00	3465	20241216	-14.43	1442	20241023	105.62	3465	-14.43	20241216	1442	105.62	20241023	3465	-14.43	20241216	1442	105.62	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
43	20241223	150415	53	100.00	KOSDAQ		운송	N	N	N	N	N	2945	220	2	8.07	2389761595	816089	174.64	2845	3100	2795	3540	1910	2725	2928.68	0.45	0	96793	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	477	16.93	0.75	12	5.03	174.00	3919.00	3465	20241216	-15.01	1442	20241023	104.23	3465	-15.01	20241216	1442	104.23	20241023	3465	-15.01	20241216	1442	104.23	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
44	20241223	140412	53	100.00	KOSDAQ		운송	N	N	N	N	N	2960	235	2	8.62	2319274505	792288	169.55	2845	3100	2795	3540	1910	2725	2927.70	0.45	0	92051	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	480	17.01	0.76	12	4.89	174.00	3919.00	3465	20241216	-14.57	1442	20241023	105.27	3465	-14.57	20241216	1442	105.27	20241023	3465	-14.57	20241216	1442	105.27	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
45	20241223	130413	53	100.00	KOSDAQ		운송	N	N	N	N	N	2965	240	2	8.81	1837095755	632089	135.27	2845	3020	2795	3540	1910	2725	2906.82	0.45	0	85494	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	481	17.04	0.76	12	3.90	174.00	3919.00	3465	20241216	-14.43	1442	20241023	105.62	3465	-14.43	20241216	1442	105.62	20241023	3465	-14.43	20241216	1442	105.62	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
46	20241223	120414	53	100.00	KOSDAQ		운송	N	N	N	N	N	2945	220	2	8.07	1655505260	570317	122.05	2845	3020	2795	3540	1910	2725	2903.25	0.45	0	75383	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	477	16.93	0.75	12	3.52	174.00	3919.00	3465	20241216	-15.01	1442	20241023	104.23	3465	-15.01	20241216	1442	104.23	20241023	3465	-15.01	20241216	1442	104.23	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
47	20241223	110413	53	100.00	KOSDAQ		운송	N	N	N	N	N	2910	185	2	6.79	1550415310	534330	114.35	2845	3020	2795	3540	1910	2725	2902.10	0.45	0	66247	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	472	16.72	0.74	12	3.30	174.00	3919.00	3465	20241216	-16.02	1442	20241023	101.80	3465	-16.02	20241216	1442	101.80	20241023	3465	-16.02	20241216	1442	101.80	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
48	20241223	100411	53	100.00	KOSDAQ		운송	N	N	N	N	N	2945	220	2	8.07	1407517715	485370	103.87	2845	3020	2795	3540	1910	2725	2900.43	0.45	0	59882	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	477	16.93	0.75	12	2.99	174.00	3919.00	3465	20241216	-15.01	1442	20241023	104.23	3465	-15.01	20241216	1442	104.23	20241023	3465	-15.01	20241216	1442	104.23	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
49	20241223	090413	53	100.00	KOSDAQ		운송	N	N	N	N	N	2835	110	2	4.04	174098155	61665	13.20	2845	2870	2795	3540	1910	2725	2825.74	0.45	0	-5863	3035	2880	2765	2610	2495	2822	2552	162	815	1000	0	5	1	16213590	460	16.29	0.72	12	0.38	174.00	3919.00	3465	20241216	-18.18	1442	20241023	96.60	3465	-18.18	20241216	1442	96.60	20241023	3465	-18.18	20241216	1442	96.60	20241023	0.09	N	032280	1000	162 억	72531	N	N	N	02	N
50	20241220	160411	53	100.00	KOSDAQ		운송	N	N	N	N	N	2725	-125	5	-4.39	1279200125	462657	63.22	2825	2920	2650	3705	1995	2850	2764.74	0.50	0	-9221	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	442	15.66	0.70	12	2.85	174.00	3919.00	3465	20241216	-21.36	1442	20241023	88.97	3465	-21.36	20241216	1442	88.97	20241023	3465	-21.36	20241216	1442	88.97	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
51	20241220	150412	53	100.00	KOSDAQ		운송	N	N	N	N	N	2720	-130	5	-4.56	1225805505	442934	60.53	2825	2920	2650	3705	1995	2850	2767.31	0.50	0	-5686	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	441	15.63	0.69	12	2.73	174.00	3919.00	3465	20241216	-21.50	1442	20241023	88.63	3465	-21.50	20241216	1442	88.63	20241023	3465	-21.50	20241216	1442	88.63	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
52	20241220	140412	53	100.00	KOSDAQ		운송	N	N	N	N	N	2680	-170	5	-5.96	1072358855	386372	52.80	2825	2920	2650	3705	1995	2850	2775.29	0.50	0	-2744	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	435	15.40	0.68	12	2.38	174.00	3919.00	3465	20241216	-22.66	1442	20241023	85.85	3465	-22.66	20241216	1442	85.85	20241023	3465	-22.66	20241216	1442	85.85	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
53	20241220	130411	53	100.00	KOSDAQ		운송	N	N	N	N	N	2690	-160	5	-5.61	967177710	347194	47.44	2825	2920	2650	3705	1995	2850	2785.54	0.50	0	1804	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	436	15.46	0.69	12	2.14	174.00	3919.00	3465	20241216	-22.37	1442	20241023	86.55	3465	-22.37	20241216	1442	86.55	20241023	3465	-22.37	20241216	1442	86.55	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
54	20241220	120410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2710	-140	5	-4.91	723141585	256578	35.06	2825	2920	2710	3705	1995	2850	2818.30	0.50	0	5340	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	439	15.57	0.69	12	1.58	174.00	3919.00	3465	20241216	-21.79	1442	20241023	87.93	3465	-21.79	20241216	1442	87.93	20241023	3465	-21.79	20241216	1442	87.93	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
55	20241220	110410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2830	-20	5	-0.70	544411045	191624	26.19	2825	2920	2775	3705	1995	2850	2841.00	0.50	0	7219	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	459	16.26	0.72	12	1.18	174.00	3919.00	3465	20241216	-18.33	1442	20241023	96.26	3465	-18.33	20241216	1442	96.26	20241023	3465	-18.33	20241216	1442	96.26	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
56	20241220	100411	53	100.00	KOSDAQ		운송	N	N	N	N	N	2830	-20	5	-0.70	344921635	121815	16.65	2825	2885	2775	3705	1995	2850	2831.39	0.50	0	7496	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	459	16.26	0.72	12	0.75	174.00	3919.00	3465	20241216	-18.33	1442	20241023	96.26	3465	-18.33	20241216	1442	96.26	20241023	3465	-18.33	20241216	1442	96.26	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
57	20241220	090412	53	100.00	KOSDAQ		운송	N	N	N	N	N	2795	-55	5	-1.93	80024160	28689	3.92	2825	2825	2775	3705	1995	2850	2787.53	0.50	0	1419	3036	2942	2806	2712	2576	2990	2760	162	855	1000	0	5	1	16213590	453	16.06	0.71	12	0.18	174.00	3919.00	3465	20241216	-19.34	1442	20241023	93.83	3465	-19.34	20241216	1442	93.83	20241023	3465	-19.34	20241216	1442	93.83	20241023	0.09	N	032280	1000	162 억	81744	N	N	N	02	N
58	20241219	160412	53	100.00	KOSDAQ		운송	N	N	N	N	N	2850	165	2	6.15	1998774890	723063	29.94	2685	2900	2670	3490	1880	2685	2764.08	0.45	0	9313	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	462	16.38	0.73	12	4.46	174.00	3919.00	3465	20241216	-17.75	1442	20241023	97.64	3465	-17.75	20241216	1442	97.64	20241023	3465	-17.75	20241216	1442	97.64	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
59	20241219	150408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2800	115	2	4.28	1837661250	666361	27.59	2685	2900	2670	3490	1880	2685	2757.76	0.45	0	8359	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	454	16.09	0.71	12	4.11	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3465	-19.19	20241216	1442	94.17	20241023	3465	-19.19	20241216	1442	94.17	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
60	20241219	140410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2815	130	2	4.84	1502316330	547648	22.67	2685	2900	2670	3490	1880	2685	2743.22	0.45	0	-14913	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	456	16.18	0.72	12	3.38	174.00	3919.00	3465	20241216	-18.76	1442	20241023	95.21	3465	-18.76	20241216	1442	95.21	20241023	3465	-18.76	20241216	1442	95.21	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
61	20241219	130409	53	100.00	KOSDAQ		운송	N	N	N	N	N	2720	35	2	1.30	1204078825	439765	18.21	2685	2900	2670	3490	1880	2685	2738.01	0.45	0	-15724	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	441	15.63	0.69	12	2.71	174.00	3919.00	3465	20241216	-21.50	1442	20241023	88.63	3465	-21.50	20241216	1442	88.63	20241023	3465	-21.50	20241216	1442	88.63	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
62	20241219	120410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2745	60	2	2.23	1107673695	404218	16.74	2685	2900	2670	3490	1880	2685	2740.29	0.45	0	-14964	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	445	15.78	0.70	12	2.49	174.00	3919.00	3465	20241216	-20.78	1442	20241023	90.36	3465	-20.78	20241216	1442	90.36	20241023	3465	-20.78	20241216	1442	90.36	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
63	20241219	110410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2695	10	2	0.37	714883640	259994	10.76	2685	2900	2670	3490	1880	2685	2749.62	0.45	0	-3610	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	437	15.49	0.69	12	1.60	174.00	3919.00	3465	20241216	-22.22	1442	20241023	86.89	3465	-22.22	20241216	1442	86.89	20241023	3465	-22.22	20241216	1442	86.89	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
64	20241219	100405	53	100.00	KOSDAQ		운송	N	N	N	N	N	2715	30	2	1.12	551130375	199726	8.27	2685	2900	2670	3490	1880	2685	2759.43	0.45	0	4739	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	440	15.60	0.69	12	1.23	174.00	3919.00	3465	20241216	-21.65	1442	20241023	88.28	3465	-21.65	20241216	1442	88.28	20241023	3465	-21.65	20241216	1442	88.28	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
65	20241219	090410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2815	130	2	4.84	176668880	63579	2.63	2685	2900	2670	3490	1880	2685	2778.74	0.45	0	13667	3381	3032	2741	2392	2101	3207	2567	162	805	1000	0	5	1	16213590	456	16.18	0.72	12	0.39	174.00	3919.00	3465	20241216	-18.76	1442	20241023	95.21	3465	-18.76	20241216	1442	95.21	20241023	3465	-18.76	20241216	1442	95.21	20241023	0.09	N	032280	1000	162 억	72442	N	N	N	02	N
66	20241218	160408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2685	75	2	2.87	6728590240	2407994	394.76	2660	3090	2450	3390	1830	2610	2794.40	0.53	0	-13137	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	435	15.43	0.69	12	14.85	174.00	3919.00	3465	20241216	-22.51	1442	20241023	86.20	3465	-22.51	20241216	1442	86.20	20241023	3465	-22.51	20241216	1442	86.20	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
67	20241218	150410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2645	35	2	1.34	6691844580	2394220	392.50	2660	3090	2450	3390	1830	2610	2795.07	0.53	0	-11915	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	429	15.20	0.67	12	14.77	174.00	3919.00	3465	20241216	-23.67	1442	20241023	83.43	3465	-23.67	20241216	1442	83.43	20241023	3465	-23.67	20241216	1442	83.43	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
68	20241218	140409	53	100.00	KOSDAQ		운송	N	N	N	N	N	2655	45	2	1.72	6491665450	2317986	380.01	2660	3090	2450	3390	1830	2610	2800.63	0.53	0	-16298	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	430	15.26	0.68	12	14.30	174.00	3919.00	3465	20241216	-23.38	1442	20241023	84.12	3465	-23.38	20241216	1442	84.12	20241023	3465	-23.38	20241216	1442	84.12	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
69	20241218	130409	53	100.00	KOSDAQ		운송	N	N	N	N	N	2700	90	2	3.45	6060449655	2155158	353.31	2660	3090	2450	3390	1830	2610	2812.15	0.53	0	-36437	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	438	15.52	0.69	12	13.29	174.00	3919.00	3465	20241216	-22.08	1442	20241023	87.24	3465	-22.08	20241216	1442	87.24	20241023	3465	-22.08	20241216	1442	87.24	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
70	20241218	120410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2785	175	2	6.70	5754405210	2043281	334.97	2660	3090	2450	3390	1830	2610	2816.35	0.53	0	-37492	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	452	16.01	0.71	12	12.60	174.00	3919.00	3465	20241216	-19.62	1442	20241023	93.13	3465	-19.62	20241216	1442	93.13	20241023	3465	-19.62	20241216	1442	93.13	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
71	20241218	110410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2920	310	2	11.88	2665325050	974700	159.79	2660	2925	2450	3390	1830	2610	2734.62	0.53	0	-24964	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	473	16.78	0.75	12	6.01	174.00	3919.00	3465	20241216	-15.73	1442	20241023	102.50	3465	-15.73	20241216	1442	102.50	20241023	3465	-15.73	20241216	1442	102.50	20241023	0.09	N	032280	1000	162 억	85576	Y	N	N	02	N
72	20241218	100409	53	100.00	KOSDAQ		운송	N	N	N	N	N	2565	-45	5	-1.72	607222065	228238	37.42	2660	2770	2530	3390	1830	2610	2660.67	0.53	0	-4892	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	416	14.74	0.65	12	1.41	174.00	3919.00	3465	20241216	-25.97	1442	20241023	77.88	3465	-25.97	20241216	1442	77.88	20241023	3465	-25.97	20241216	1442	77.88	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
73	20241218	090410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2760	150	2	5.75	132480290	48532	7.96	2660	2770	2660	3390	1830	2610	2731.95	0.53	0	-277	2896	2752	2626	2482	2356	2745	2475	162	780	1000	0	5	1	16213590	447	15.86	0.70	12	0.30	174.00	3919.00	3465	20241216	-20.35	1442	20241023	91.40	3465	-20.35	20241216	1442	91.40	20241023	3465	-20.35	20241216	1442	91.40	20241023	0.09	N	032280	1000	162 억	85576	N	N	N	02	N
74	20241217	160407	53	100.00	KOSDAQ		운송	N	N	N	N	N	2610	-135	5	-4.92	1600678365	609801	25.82	2610	2770	2500	3565	1925	2745	2624.93	0.24	0	47424	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	423	15.00	0.67	12	3.76	174.00	3919.00	3465	20241216	-24.68	1442	20241023	81.00	3465	-24.68	20241216	1442	81.00	20241023	3465	-24.68	20241216	1442	81.00	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
75	20241217	150408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2630	-115	5	-4.19	1543635545	588027	24.89	2610	2770	2500	3565	1925	2745	2625.11	0.24	0	45701	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	426	15.11	0.67	12	3.63	174.00	3919.00	3465	20241216	-24.10	1442	20241023	82.39	3465	-24.10	20241216	1442	82.39	20241023	3465	-24.10	20241216	1442	82.39	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
76	20241217	140410	53	100.00	KOSDAQ		운송	N	N	N	N	N	2690	-55	5	-2.00	1341015770	511409	21.65	2610	2770	2500	3565	1925	2745	2622.20	0.24	0	38926	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	436	15.46	0.69	12	3.15	174.00	3919.00	3465	20241216	-22.37	1442	20241023	86.55	3465	-22.37	20241216	1442	86.55	20241023	3465	-22.37	20241216	1442	86.55	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
77	20241217	130401	53	100.00	KOSDAQ		운송	N	N	N	N	N	2625	-120	5	-4.37	1249775645	477104	20.20	2610	2770	2500	3565	1925	2745	2619.50	0.24	0	40701	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	426	15.09	0.67	12	2.94	174.00	3919.00	3465	20241216	-24.24	1442	20241023	82.04	3465	-24.24	20241216	1442	82.04	20241023	3465	-24.24	20241216	1442	82.04	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
78	20241217	120408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2705	-40	5	-1.46	1132163625	432719	18.32	2610	2770	2500	3565	1925	2745	2616.39	0.24	0	38552	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	439	15.55	0.69	12	2.67	174.00	3919.00	3465	20241216	-21.93	1442	20241023	87.59	3465	-21.93	20241216	1442	87.59	20241023	3465	-21.93	20241216	1442	87.59	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
79	20241217	110408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2750	5	2	0.18	1058119650	405454	17.17	2610	2770	2500	3565	1925	2745	2609.72	0.24	0	39760	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	446	15.80	0.70	12	2.50	174.00	3919.00	3465	20241216	-20.63	1442	20241023	90.71	3465	-20.63	20241216	1442	90.71	20241023	3465	-20.63	20241216	1442	90.71	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
80	20241217	100400	53	100.00	KOSDAQ		운송	N	N	N	N	N	2645	-100	5	-3.64	790663485	306795	12.99	2610	2695	2500	3565	1925	2745	2577.17	0.24	0	42773	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	429	15.20	0.67	12	1.89	174.00	3919.00	3465	20241216	-23.67	1442	20241023	83.43	3465	-23.67	20241216	1442	83.43	20241023	3465	-23.67	20241216	1442	83.43	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
81	20241217	090408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2605	-140	5	-5.10	242944625	93971	3.98	2610	2675	2540	3565	1925	2745	2585.31	0.24	0	124	3721	3232	2976	2487	2231	3105	2360	162	820	1000	0	5	1	16213590	422	14.97	0.66	12	0.58	174.00	3919.00	3465	20241216	-24.82	1442	20241023	80.65	3465	-24.82	20241216	1442	80.65	20241023	3465	-24.82	20241216	1442	80.65	20241023	0.09	N	032280	1000	162 억	38174	N	N	N	02	N
82	20241216	160406	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2745	15	2	0.55	7295893640	2347761	342.47	3115	3465	2720	3545	1915	2730	3108.05	0.51	0	-44470	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	445	15.78	0.70	12	14.48	174.00	3919.00	3465	20241216	-20.78	1442	20241023	90.36	3465	-20.78	20241216	1442	90.36	20241023	3465	-20.78	20241216	1442	90.36	20241023	0.10	N	032280	1000	162 억	82644	N	N	N	02	N
83	20241216	150408	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2800	70	2	2.56	7176148850	2304486	336.16	3115	3465	2720	3545	1915	2730	3113.99	0.51	0	-43209	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	454	16.09	0.71	12	14.21	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3465	-19.19	20241216	1442	94.17	20241023	3465	-19.19	20241216	1442	94.17	20241023	0.10	N	032280	1000	162 억	82644	N	N	N	02	N
84	20241216	140407	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2815	85	2	3.11	6719355875	2140828	312.29	3115	3465	2720	3545	1915	2730	3138.67	0.51	0	-42609	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	456	16.18	0.72	12	13.20	174.00	3919.00	3465	20241216	-18.76	1442	20241023	95.21	3465	-18.76	20241216	1442	95.21	20241023	3465	-18.76	20241216	1442	95.21	20241023	0.10	N	032280	1000	162 억	82644	N	N	N	02	N
85	20241216	130408	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2800	70	2	2.56	6063400365	1906065	278.04	3115	3465	2800	3545	1915	2730	3181.11	0.51	0	-33577	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	454	16.09	0.71	12	11.76	174.00	3919.00	3465	20241216	-19.19	1442	20241023	94.17	3465	-19.19	20241216	1442	94.17	20241023	3465	-19.19	20241216	1442	94.17	20241023	0.10	N	032280	1000	162 억	82644	Y	N	N	02	N
86	20241216	120408	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	3165	435	2	15.93	5171680010	1604887	234.11	3115	3465	3065	3545	1915	2730	3222.46	0.51	0	-39101	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	513	18.19	0.81	12	9.90	174.00	3919.00	3465	20241216	-8.66	1442	20241023	119.49	3465	-8.66	20241216	1442	119.49	20241023	3465	-8.66	20241216	1442	119.49	20241023	0.10	N	032280	1000	162 억	82644	N	N	N	02	N
87	20241216	110407	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	3170	440	2	16.12	4858973065	1507136	219.85	3115	3465	3065	3545	1915	2730	3223.98	0.51	0	-41695	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	514	18.22	0.81	12	9.30	174.00	3919.00	3465	20241216	-8.51	1442	20241023	119.83	3465	-8.51	20241216	1442	119.83	20241023	3465	-8.51	20241216	1442	119.83	20241023	0.10	N	032280	1000	162 억	82644	N	N	N	02	N
88	20241216	100408	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	3180	450	2	16.48	4347519290	1345067	196.21	3115	3465	3065	3545	1915	2730	3232.20	0.51	0	-39870	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	516	18.28	0.81	12	8.30	174.00	3919.00	3465	20241216	-8.23	1442	20241023	120.53	3465	-8.23	20241216	1442	120.53	20241023	3465	-8.23	20241216	1442	120.53	20241023	0.10	N	032280	1000	162 억	82644	N	N	N	02	N
89	20241216	090408	53	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	3425	695	2	25.46	1246585700	384926	56.15	3115	3425	3110	3545	1915	2730	3238.51	0.51	0	-24628	2943	2836	2738	2631	2533	2787	2582	162	815	1000	0	5	1	16213590	555	19.68	0.87	12	2.37	174.00	3919.00	3425	20241216	0.00	1442	20241023	137.52	3425	0.00	20241216	1442	137.52	20241023	3425	0.00	20241216	1442	137.52	20241023	0.10	N	032280	1000	162 억	82644	Y	N	N	02	N
90	20241213	160401	53	100.00	KOSDAQ		운송	N	N	N	N	N	2730	-130	5	-4.55	1838619845	678514	33.67	2845	2845	2640	3715	2005	2860	2709.53	0.72	0	-37267	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	443	15.69	0.70	12	4.18	174.00	3919.00	3110	20241212	-12.22	1442	20241023	89.32	3110	-12.22	20241212	1442	89.32	20241023	3110	-12.22	20241212	1442	89.32	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
91	20241213	150406	53	100.00	KOSDAQ		운송	N	N	N	N	N	2790	-70	5	-2.45	1683221255	622476	30.89	2845	2845	2640	3715	2005	2860	2703.91	0.72	0	-34829	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	452	16.03	0.71	12	3.84	174.00	3919.00	3110	20241212	-10.29	1442	20241023	93.48	3110	-10.29	20241212	1442	93.48	20241023	3110	-10.29	20241212	1442	93.48	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
92	20241213	140408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2700	-160	5	-5.59	1460037840	541514	26.87	2845	2845	2640	3715	2005	2860	2696.01	0.72	0	-28985	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	438	15.52	0.69	12	3.34	174.00	3919.00	3110	20241212	-13.18	1442	20241023	87.24	3110	-13.18	20241212	1442	87.24	20241023	3110	-13.18	20241212	1442	87.24	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
93	20241213	130408	53	100.00	KOSDAQ		운송	N	N	N	N	N	2700	-160	5	-5.59	1340097720	496679	24.65	2845	2845	2640	3715	2005	2860	2697.90	0.72	0	-22914	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	438	15.52	0.69	12	3.06	174.00	3919.00	3110	20241212	-13.18	1442	20241023	87.24	3110	-13.18	20241212	1442	87.24	20241023	3110	-13.18	20241212	1442	87.24	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
94	20241213	120407	53	100.00	KOSDAQ		운송	N	N	N	N	N	2730	-130	5	-4.55	1110941125	412126	20.45	2845	2845	2640	3715	2005	2860	2695.37	0.72	0	-15470	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	443	15.69	0.70	12	2.54	174.00	3919.00	3110	20241212	-12.22	1442	20241023	89.32	3110	-12.22	20241212	1442	89.32	20241023	3110	-12.22	20241212	1442	89.32	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
95	20241213	110406	53	100.00	KOSDAQ		운송	N	N	N	N	N	2705	-155	5	-5.42	992974590	368926	18.31	2845	2845	2640	3715	2005	2860	2691.22	0.72	0	-12108	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	439	15.55	0.69	12	2.28	174.00	3919.00	3110	20241212	-13.02	1442	20241023	87.59	3110	-13.02	20241212	1442	87.59	20241023	3110	-13.02	20241212	1442	87.59	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
96	20241213	100406	53	100.00	KOSDAQ		운송	N	N	N	N	N	2675	-185	5	-6.47	834859995	310385	15.40	2845	2845	2640	3715	2005	2860	2689.39	0.72	0	-9599	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	434	15.37	0.68	12	1.91	174.00	3919.00	3110	20241212	-13.99	1442	20241023	85.51	3110	-13.99	20241212	1442	85.51	20241023	3110	-13.99	20241212	1442	85.51	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
97	20241213	090407	53	100.00	KOSDAQ		운송	N	N	N	N	N	2735	-125	5	-4.37	153488875	56164	2.79	2845	2845	2650	3715	2005	2860	2731.33	0.72	0	-9312	3466	3162	2806	2502	2146	3315	2655	162	855	1000	0	5	1	16213590	443	15.72	0.70	12	0.35	174.00	3919.00	3110	20241212	-12.06	1442	20241023	89.67	3110	-12.06	20241212	1442	89.67	20241023	3110	-12.06	20241212	1442	89.67	20241023	0.11	N	032280	1000	162 억	117520	N	N	N	02	N
98	20241212	160412	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2860	230	2	8.75	5631998565	2007408	140.45	2580	3110	2450	3415	1845	2630	2805.82	0.35	0	62083	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	464	16.44	0.73	12	12.38	174.00	3919.00	3110	20241212	-8.04	1442	20241023	98.34	3110	-8.04	20241212	1442	98.34	20241023	3110	-8.04	20241212	1442	98.34	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
99	20241212	150406	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2835	205	2	7.79	5431854115	1936625	135.50	2580	3110	2450	3415	1845	2630	2805.17	0.35	0	50002	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	460	16.29	0.72	12	11.94	174.00	3919.00	3110	20241212	-8.84	1442	20241023	96.60	3110	-8.84	20241212	1442	96.60	20241023	3110	-8.84	20241212	1442	96.60	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
100	20241212	140405	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2825	195	2	7.41	4899598370	1750035	122.45	2580	3110	2450	3415	1845	2630	2800.10	0.35	0	12082	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	458	16.24	0.72	12	10.79	174.00	3919.00	3110	20241212	-9.16	1442	20241023	95.91	3110	-9.16	20241212	1442	95.91	20241023	3110	-9.16	20241212	1442	95.91	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
101	20241212	130403	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2770	140	2	5.32	4419291185	1578610	110.45	2580	3110	2450	3415	1845	2630	2799.91	0.35	0	738	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	449	15.92	0.71	12	9.74	174.00	3919.00	3110	20241212	-10.93	1442	20241023	92.09	3110	-10.93	20241212	1442	92.09	20241023	3110	-10.93	20241212	1442	92.09	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
102	20241212	120403	57	100.00	KOSDAQ		운송	N	N	N	N	N	2705	75	2	2.85	1453899305	558849	39.10	2580	2800	2450	3415	1845	2630	2601.39	0.35	0	36737	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	439	15.55	0.69	12	3.45	174.00	3919.00	2850	20241211	-5.09	1442	20241023	87.59	2850	-5.09	20241211	1442	87.59	20241023	2850	-5.09	20241211	1442	87.59	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
103	20241212	110403	57	100.00	KOSDAQ		운송	N	N	N	N	N	2590	-40	5	-1.52	808931820	319983	22.39	2580	2630	2450	3415	1845	2630	2526.75	0.35	0	44513	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	420	14.89	0.66	12	1.97	174.00	3919.00	2850	20241211	-9.12	1442	20241023	79.61	2850	-9.12	20241211	1442	79.61	20241023	2850	-9.12	20241211	1442	79.61	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
104	20241212	100402	57	100.00	KOSDAQ		운송	N	N	N	N	N	2540	-90	5	-3.42	595507915	235978	16.51	2580	2630	2450	3415	1845	2630	2521.73	0.35	0	37243	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	412	14.60	0.65	12	1.46	174.00	3919.00	2850	20241211	-10.88	1442	20241023	76.14	2850	-10.88	20241211	1442	76.14	20241023	2850	-10.88	20241211	1442	76.14	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
105	20241212	090405	57	100.00	KOSDAQ		운송	N	N	N	N	N	2585	-45	5	-1.71	98173560	37993	2.66	2580	2630	2525	3415	1845	2630	2578.55	0.35	0	2355	3113	2871	2608	2366	2103	2740	2235	162	785	1000	1890	5	1	16213590	419	14.86	0.66	12	0.23	174.00	3919.00	2850	20241211	-9.30	1442	20241023	79.26	2850	-9.30	20241211	1442	79.26	20241023	2850	-9.30	20241211	1442	79.26	20241023	0.02	N	032280	1000	162 억	57131	N	N	N	00	N
106	20241211	160402	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2630	-20	5	-0.75	3629423205	1419234	39.55	2850	2850	2345	3445	1855	2650	2557.29	0.39	0	-5447	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	426	15.11	0.67	12	8.75	174.00	3919.00	2850	20241211	-7.72	1442	20241023	82.39	2850	-7.72	20241211	1442	82.39	20241023	2850	-7.72	20241211	1442	82.39	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
107	20241211	150312	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2620	-30	5	-1.13	3491684765	1366710	38.09	2850	2850	2345	3445	1855	2650	2554.81	0.39	0	-2241	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	425	15.06	0.67	12	8.43	174.00	3919.00	2850	20241211	-8.07	1442	20241023	81.69	2850	-8.07	20241211	1442	81.69	20241023	2850	-8.07	20241211	1442	81.69	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
108	20241211	140404	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2580	-70	5	-2.64	3225819345	1265107	35.26	2850	2850	2345	3445	1855	2650	2549.84	0.39	0	-1641	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	418	14.83	0.66	12	7.80	174.00	3919.00	2850	20241211	-9.47	1442	20241023	78.92	2850	-9.47	20241211	1442	78.92	20241023	2850	-9.47	20241211	1442	78.92	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
109	20241211	130405	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2595	-55	5	-2.08	2986154780	1173278	32.70	2850	2850	2345	3445	1855	2650	2545.14	0.39	0	138	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	421	14.91	0.66	12	7.24	174.00	3919.00	2850	20241211	-8.95	1442	20241023	79.96	2850	-8.95	20241211	1442	79.96	20241023	2850	-8.95	20241211	1442	79.96	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
110	20241211	120406	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2580	-70	5	-2.64	2701534905	1063062	29.63	2850	2850	2345	3445	1855	2650	2541.28	0.39	0	-6150	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	418	14.83	0.66	12	6.56	174.00	3919.00	2850	20241211	-9.47	1442	20241023	78.92	2850	-9.47	20241211	1442	78.92	20241023	2850	-9.47	20241211	1442	78.92	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
111	20241211	110404	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2470	-180	5	-6.79	2419299045	952429	26.54	2850	2850	2345	3445	1855	2650	2540.14	0.39	0	1437	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	400	14.20	0.63	12	5.87	174.00	3919.00	2850	20241211	-13.33	1442	20241023	71.29	2850	-13.33	20241211	1442	71.29	20241023	2850	-13.33	20241211	1442	71.29	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
112	20241211	100405	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2505	-145	5	-5.47	2135458820	838369	23.36	2850	2850	2345	3445	1855	2650	2547.16	0.39	0	-75	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	406	14.40	0.64	12	5.17	174.00	3919.00	2850	20241211	-12.11	1442	20241023	73.72	2850	-12.11	20241211	1442	73.72	20241023	2850	-12.11	20241211	1442	73.72	20241023	0.00	N	032280	1000	162 억	62559	N	N	N	01	N
113	20241211	090407	54	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2570	-80	5	-3.02	282636835	103539	2.89	2850	2850	2570	3445	1855	2650	2729.76	0.39	0	8337	3066	2857	2536	2327	2006	2962	2432	162	795	1000	1900	5	1	16213590	417	14.77	0.66	12	0.64	174.00	3919.00	2850	20241211	-9.82	1442	20241023	78.22	2850	-9.82	20241211	1442	78.22	20241023	2850	-9.82	20241211	1442	78.22	20241023	0.00	N	032280	1000	162 억	62559	Y	N	N	01	N
114	20241210	160403	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2650	420	2	18.83	9041952230	3572765	119.02	2420	2745	2215	2895	1565	2230	2530.80	0.12	0	38330	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	430	15.23	0.68	12	22.04	174.00	3919.00	2745	20241210	-3.46	1442	20241023	83.77	2745	-3.46	20241210	1442	83.77	20241023	2745	-3.46	20241210	1442	83.77	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
115	20241210	150403	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2645	415	2	18.61	8643840785	3424504	114.08	2420	2745	2215	2895	1565	2230	2524.11	0.12	0	49880	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	429	15.20	0.67	12	21.12	174.00	3919.00	2745	20241210	-3.64	1442	20241023	83.43	2745	-3.64	20241210	1442	83.43	20241023	2745	-3.64	20241210	1442	83.43	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
116	20241210	140402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2555	325	2	14.57	8128555315	3226699	107.49	2420	2745	2215	2895	1565	2230	2519.16	0.12	0	28361	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	414	14.68	0.65	12	19.90	174.00	3919.00	2745	20241210	-6.92	1442	20241023	77.18	2745	-6.92	20241210	1442	77.18	20241023	2745	-6.92	20241210	1442	77.18	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
117	20241210	130402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2380	150	2	6.73	7860421565	3120151	103.94	2420	2745	2215	2895	1565	2230	2519.24	0.12	0	34929	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	386	13.68	0.61	12	19.24	174.00	3919.00	2745	20241210	-13.30	1442	20241023	65.05	2745	-13.30	20241210	1442	65.05	20241023	2745	-13.30	20241210	1442	65.05	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
118	20241210	120402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2570	340	2	15.25	6934335610	2735171	91.11	2420	2745	2215	2895	1565	2230	2535.25	0.12	0	22281	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	417	14.77	0.66	12	16.87	174.00	3919.00	2745	20241210	-6.38	1442	20241023	78.22	2745	-6.38	20241210	1442	78.22	20241023	2745	-6.38	20241210	1442	78.22	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
119	20241210	110402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2590	360	2	16.14	5976466445	2370866	78.98	2420	2705	2215	2895	1565	2230	2520.79	0.12	0	28081	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	420	14.89	0.66	12	14.62	174.00	3919.00	2705	20241210	-4.25	1442	20241023	79.61	2705	-4.25	20241210	1442	79.61	20241023	2705	-4.25	20241210	1442	79.61	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
120	20241210	100402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2670	440	2	19.73	4855997355	1935076	64.46	2420	2705	2215	2895	1565	2230	2509.46	0.12	0	2114	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	433	15.34	0.68	12	11.93	174.00	3919.00	2705	20241210	-1.29	1442	20241023	85.16	2705	-1.29	20241210	1442	85.16	20241023	2705	-1.29	20241210	1442	85.16	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
121	20241210	090405	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2470	240	2	10.76	1335459165	540902	18.02	2420	2520	2400	2895	1565	2230	2468.95	0.12	0	-2011	2570	2399	2059	1888	1548	2485	1974	162	665	1000	1600	5	1	16213590	400	14.20	0.63	12	3.34	174.00	3919.00	2520	20241210	-1.98	1442	20241023	71.29	2520	-1.98	20241210	1442	71.29	20241023	2520	-1.98	20241210	1442	71.29	20241023	0.00	N	032280	1000	162 억	19033	N	N	N	00	N
122	20241209	160400	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2230	511	1	29.73	6126710355	2997516	2133.84	1719	2230	1719	2230	1204	1719	2043.88	0.15	0	-7855	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	362	12.82	0.57	12	18.49	174.00	3919.00	2230	20241209	0.00	1442	20241023	54.65	2230	0.00	20241209	1442	54.65	20241023	2230	0.00	20241209	1442	54.65	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
123	20241209	150403	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2230	511	1	29.73	5952461760	2919214	2078.10	1719	2230	1719	2230	1204	1719	2039.06	0.15	0	-4523	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	362	12.82	0.57	12	18.00	174.00	3919.00	2230	20241209	0.00	1442	20241023	54.65	2230	0.00	20241209	1442	54.65	20241023	2230	0.00	20241209	1442	54.65	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
124	20241209	140402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2145	426	2	24.78	5044659335	2508872	1785.99	1719	2215	1719	2230	1204	1719	2010.73	0.15	0	-2770	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	348	12.33	0.55	12	15.47	174.00	3919.00	2215	20241209	-3.16	1442	20241023	48.75	2215	-3.16	20241209	1442	48.75	20241023	2215	-3.16	20241209	1442	48.75	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
125	20241209	130403	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2075	356	2	20.71	4186381165	2110985	1502.75	1719	2140	1719	2230	1204	1719	1983.14	0.15	0	-679	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	336	11.93	0.53	12	13.02	174.00	3919.00	2140	20241209	-3.04	1442	20241023	43.90	2140	-3.04	20241209	1442	43.90	20241023	2140	-3.04	20241209	1442	43.90	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
126	20241209	120401	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2055	336	2	19.55	3927970210	1985624	1413.51	1719	2140	1719	2230	1204	1719	1978.20	0.15	0	5106	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	333	11.81	0.52	12	12.25	174.00	3919.00	2140	20241209	-3.97	1442	20241023	42.51	2140	-3.97	20241209	1442	42.51	20241023	2140	-3.97	20241209	1442	42.51	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
127	20241209	110402	57	100.00	KOSDAQ	신고가	운송	N	N	N	N	N	2050	331	2	19.26	3512821528	1782987	1269.26	1719	2140	1719	2230	1204	1719	1970.19	0.15	0	10689	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	332	11.78	0.52	12	11.00	174.00	3919.00	2140	20241209	-4.21	1442	20241023	42.16	2140	-4.21	20241209	1442	42.16	20241023	2140	-4.21	20241209	1442	42.16	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
128	20241209	100401	57	100.00	KOSDAQ		운송	N	N	N	N	N	2000	281	2	16.35	1628955451	860122	612.30	1719	2030	1719	2230	1204	1719	1893.87	0.15	0	18124	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	5	1	16213590	324	11.49	0.51	12	5.30	174.00	3919.00	2115	20240115	-5.44	1442	20241023	38.70	2115	-5.44	20240115	1442	38.70	20241023	2115	-5.44	20240115	1442	38.70	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
129	20241209	090400	57	100.00	KOSDAQ		운송	N	N	N	N	N	1748	29	2	1.69	93870167	53794	38.29	1719	1750	1719	2230	1204	1719	1744.99	0.15	0	-1136	1837	1777	1685	1625	1533	1808	1656	162	511	1000	1230	1	1	16213590	283	10.05	0.45	12	0.33	174.00	3919.00	2115	20240115	-17.35	1442	20241023	21.22	2115	-17.35	20240115	1442	21.22	20241023	2115	-17.35	20240115	1442	21.22	20241023	0.00	N	032280	1000	162 억	24766	N	N	N	00	N
130	20241206	160358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1719	91	2	5.59	235960364	140411	280.59	1611	1745	1593	2115	1140	1628	1680.50	0.14	0	2708	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	279	9.88	0.44	12	0.87	174.00	3919.00	2115	20240115	-18.72	1442	20241023	19.21	2115	-18.72	20240115	1442	19.21	20241023	2115	-18.72	20240115	1442	19.21	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
131	20241206	150400	57	100.00	KOSDAQ		운송	N	N	N	N	N	1700	72	2	4.42	225152621	134092	267.96	1611	1745	1593	2115	1140	1628	1679.09	0.14	0	3059	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	276	9.77	0.43	12	0.83	174.00	3919.00	2115	20240115	-19.62	1442	20241023	17.89	2115	-19.62	20240115	1442	17.89	20241023	2115	-19.62	20240115	1442	17.89	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
132	20241206	140358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1670	42	2	2.58	207934142	123886	247.56	1611	1745	1593	2115	1140	1628	1678.43	0.14	0	2020	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	271	9.60	0.43	12	0.76	174.00	3919.00	2115	20240115	-21.04	1442	20241023	15.81	2115	-21.04	20240115	1442	15.81	20241023	2115	-21.04	20240115	1442	15.81	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
133	20241206	130400	57	100.00	KOSDAQ		운송	N	N	N	N	N	1698	70	2	4.30	184934827	110193	220.20	1611	1745	1593	2115	1140	1628	1678.28	0.14	0	1397	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	275	9.76	0.43	12	0.68	174.00	3919.00	2115	20240115	-19.72	1442	20241023	17.75	2115	-19.72	20240115	1442	17.75	20241023	2115	-19.72	20240115	1442	17.75	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
134	20241206	120357	57	100.00	KOSDAQ		운송	N	N	N	N	N	1713	85	2	5.22	173393016	103393	206.61	1611	1745	1593	2115	1140	1628	1677.03	0.14	0	980	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	278	9.84	0.44	12	0.64	174.00	3919.00	2115	20240115	-19.01	1442	20241023	18.79	2115	-19.01	20240115	1442	18.79	20241023	2115	-19.01	20240115	1442	18.79	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
135	20241206	110359	57	100.00	KOSDAQ		운송	N	N	N	N	N	1650	22	2	1.35	116144198	70025	139.93	1611	1720	1593	2115	1140	1628	1658.61	0.14	0	2277	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	268	9.48	0.42	12	0.43	174.00	3919.00	2115	20240115	-21.99	1442	20241023	14.42	2115	-21.99	20240115	1442	14.42	20241023	2115	-21.99	20240115	1442	14.42	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
136	20241206	100356	57	100.00	KOSDAQ		운송	N	N	N	N	N	1698	70	2	4.30	66448362	40230	80.39	1611	1720	1593	2115	1140	1628	1651.71	0.14	0	1458	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	275	9.76	0.43	12	0.25	174.00	3919.00	2115	20240115	-19.72	1442	20241023	17.75	2115	-19.72	20240115	1442	17.75	20241023	2115	-19.72	20240115	1442	17.75	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
137	20241206	090358	57	100.00	KOSDAQ		운송	N	N	N	N	N	1628	0	3	0.00	209959	129	0.26	1611	1628	1611	2115	1140	1628	1627.59	0.14	0	0	1685	1656	1630	1601	1575	1643	1588	162	487	1000	1170	1	1	16213590	264	9.36	0.42	12	0.00	174.00	3919.00	2115	20240115	-23.03	1442	20241023	12.90	2115	-23.03	20240115	1442	12.90	20241023	2115	-23.03	20240115	1442	12.90	20241023	0.00	N	032280	1000	162 억	21961	N	N	N	00	N
138	20241205	160352	57	100.00	KOSDAQ		운송	N	N	N	N	N	1628	-31	5	-1.87	81526654	50042	17.65	1630	1659	1604	2155	1162	1659	1629.16	0.13	0	-387	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	264	9.36	0.42	12	0.31	174.00	3919.00	2115	20240115	-23.03	1442	20241023	12.90	2115	-23.03	20240115	1442	12.90	20241023	2115	-23.03	20240115	1442	12.90	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
139	20241205	150355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1627	-32	5	-1.93	79203058	48608	17.14	1630	1659	1604	2155	1162	1659	1629.42	0.13	0	-408	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	264	9.35	0.42	12	0.30	174.00	3919.00	2115	20240115	-23.07	1442	20241023	12.83	2115	-23.07	20240115	1442	12.83	20241023	2115	-23.07	20240115	1442	12.83	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
140	20241205	140354	57	100.00	KOSDAQ		운송	N	N	N	N	N	1627	-32	5	-1.93	77105151	47311	16.69	1630	1659	1604	2155	1162	1659	1629.75	0.13	0	-398	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	264	9.35	0.42	12	0.29	174.00	3919.00	2115	20240115	-23.07	1442	20241023	12.83	2115	-23.07	20240115	1442	12.83	20241023	2115	-23.07	20240115	1442	12.83	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
141	20241205	130353	57	100.00	KOSDAQ		운송	N	N	N	N	N	1629	-30	5	-1.81	75002318	46016	16.23	1630	1659	1604	2155	1162	1659	1629.92	0.13	0	104	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	264	9.36	0.42	12	0.28	174.00	3919.00	2115	20240115	-22.98	1442	20241023	12.97	2115	-22.98	20240115	1442	12.97	20241023	2115	-22.98	20240115	1442	12.97	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
142	20241205	120355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1636	-23	5	-1.39	74765391	45870	16.18	1630	1659	1604	2155	1162	1659	1629.94	0.13	0	100	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	265	9.40	0.42	12	0.28	174.00	3919.00	2115	20240115	-22.65	1442	20241023	13.45	2115	-22.65	20240115	1442	13.45	20241023	2115	-22.65	20240115	1442	13.45	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
143	20241205	110353	57	100.00	KOSDAQ		운송	N	N	N	N	N	1606	-53	5	-3.19	54254840	33154	11.69	1630	1659	1606	2155	1162	1659	1636.45	0.13	0	150	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	260	9.23	0.41	12	0.20	174.00	3919.00	2115	20240115	-24.07	1442	20241023	11.37	2115	-24.07	20240115	1442	11.37	20241023	2115	-24.07	20240115	1442	11.37	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
144	20241205	100351	57	100.00	KOSDAQ		운송	N	N	N	N	N	1620	-39	5	-2.35	49063906	29935	10.56	1630	1659	1610	2155	1162	1659	1639.01	0.13	0	154	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	263	9.31	0.41	12	0.18	174.00	3919.00	2115	20240115	-23.40	1442	20241023	12.34	2115	-23.40	20240115	1442	12.34	20241023	2115	-23.40	20240115	1442	12.34	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
145	20241205	090354	57	100.00	KOSDAQ		운송	N	N	N	N	N	1659	0	3	0.00	11237956	6808	2.40	1630	1659	1630	2155	1162	1659	1650.70	0.13	0	-317	1853	1756	1678	1581	1503	1804	1629	162	496	1000	1190	1	1	16213590	269	9.53	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.56	1442	20241023	15.05	2115	-21.56	20240115	1442	15.05	20241023	2115	-21.56	20240115	1442	15.05	20241023	0.00	N	032280	1000	162 억	21854	N	N	N	00	N
146	20241204	160348	57	100.00	KOSDAQ		운송	N	N	N	N	N	1659	58	2	3.62	485594818	283413	1293.06	1600	1775	1600	2080	1121	1601	1713.40	0.14	0	-1425	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	269	9.53	0.42	12	1.75	174.00	3919.00	2115	20240115	-21.56	1442	20241023	15.05	2115	-21.56	20240115	1442	15.05	20241023	2115	-21.56	20240115	1442	15.05	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
147	20241204	150349	57	100.00	KOSDAQ		운송	N	N	N	N	N	1668	67	2	4.18	475472553	277315	1265.24	1600	1775	1600	2080	1121	1601	1714.56	0.14	0	-1410	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	270	9.59	0.43	12	1.71	174.00	3919.00	2115	20240115	-21.13	1442	20241023	15.67	2115	-21.13	20240115	1442	15.67	20241023	2115	-21.13	20240115	1442	15.67	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
148	20241204	140347	57	100.00	KOSDAQ		운송	N	N	N	N	N	1676	75	2	4.68	460483069	268341	1224.30	1600	1775	1600	2080	1121	1601	1716.04	0.14	0	-248	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	272	9.63	0.43	12	1.66	174.00	3919.00	2115	20240115	-20.76	1442	20241023	16.23	2115	-20.76	20240115	1442	16.23	20241023	2115	-20.76	20240115	1442	16.23	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
149	20241204	130347	57	100.00	KOSDAQ		운송	N	N	N	N	N	1697	96	2	6.00	444044299	258550	1179.62	1600	1775	1600	2080	1121	1601	1717.44	0.14	0	-1315	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	275	9.75	0.43	12	1.59	174.00	3919.00	2115	20240115	-19.76	1442	20241023	17.68	2115	-19.76	20240115	1442	17.68	20241023	2115	-19.76	20240115	1442	17.68	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
150	20241204	120345	57	100.00	KOSDAQ		운송	N	N	N	N	N	1744	143	2	8.93	399741857	232565	1061.07	1600	1775	1600	2080	1121	1601	1718.84	0.14	0	-2575	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	283	10.02	0.45	12	1.43	174.00	3919.00	2115	20240115	-17.54	1442	20241023	20.94	2115	-17.54	20240115	1442	20.94	20241023	2115	-17.54	20240115	1442	20.94	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
151	20241204	110340	57	100.00	KOSDAQ		운송	N	N	N	N	N	1743	142	2	8.87	276230079	161826	738.32	1600	1775	1600	2080	1121	1601	1706.96	0.14	0	-3780	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	283	10.02	0.44	12	1.00	174.00	3919.00	2115	20240115	-17.59	1442	20241023	20.87	2115	-17.59	20240115	1442	20.87	20241023	2115	-17.59	20240115	1442	20.87	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
152	20241204	100341	57	100.00	KOSDAQ		운송	N	N	N	N	N	1720	119	2	7.43	96412493	58057	264.88	1600	1729	1600	2080	1121	1601	1660.65	0.14	0	-544	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	279	9.89	0.44	12	0.36	174.00	3919.00	2115	20240115	-18.68	1442	20241023	19.28	2115	-18.68	20240115	1442	19.28	20241023	2115	-18.68	20240115	1442	19.28	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
153	20241204	090346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1601	0	3	0.00	9178003	5736	26.17	1600	1601	1600	2080	1121	1601	1600.07	0.14	0	-590	1677	1638	1599	1560	1521	1658	1580	162	479	1000	1150	1	1	16213590	260	9.20	0.41	12	0.04	174.00	3919.00	2115	20240115	-24.30	1442	20241023	11.03	2115	-24.30	20240115	1442	11.03	20241023	2115	-24.30	20240115	1442	11.03	20241023	0.00	N	032280	1000	162 억	22260	N	N	N	00	N
154	20241203	160407	57	100.00	KOSDAQ		운송	N	N	N	N	N	1601	16	2	1.01	34920456	21918	82.97	1585	1638	1560	2060	1110	1585	1593.23	0.14	0	-371	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	260	9.20	0.41	12	0.14	174.00	3919.00	2115	20240115	-24.30	1442	20241023	11.03	2115	-24.30	20240115	1442	11.03	20241023	2115	-24.30	20240115	1442	11.03	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
155	20241203	150414	57	100.00	KOSDAQ		운송	N	N	N	N	N	1585	0	3	0.00	33062719	20741	78.51	1585	1638	1560	2060	1110	1585	1594.08	0.14	0	-334	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	257	9.11	0.40	12	0.13	174.00	3919.00	2115	20240115	-25.06	1442	20241023	9.92	2115	-25.06	20240115	1442	9.92	20241023	2115	-25.06	20240115	1442	9.92	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
156	20241203	140406	57	100.00	KOSDAQ		운송	N	N	N	N	N	1585	0	3	0.00	28826118	18068	68.40	1585	1638	1560	2060	1110	1585	1595.42	0.14	0	-327	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	257	9.11	0.40	12	0.11	174.00	3919.00	2115	20240115	-25.06	1442	20241023	9.92	2115	-25.06	20240115	1442	9.92	20241023	2115	-25.06	20240115	1442	9.92	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
157	20241203	130403	57	100.00	KOSDAQ		운송	N	N	N	N	N	1586	1	2	0.06	24070280	15058	57.00	1585	1638	1560	2060	1110	1585	1598.50	0.14	0	364	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	257	9.11	0.40	12	0.09	174.00	3919.00	2115	20240115	-25.01	1442	20241023	9.99	2115	-25.01	20240115	1442	9.99	20241023	2115	-25.01	20240115	1442	9.99	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
158	20241203	120418	57	100.00	KOSDAQ		운송	N	N	N	N	N	1587	2	2	0.13	23586241	14753	55.85	1585	1638	1560	2060	1110	1585	1598.74	0.14	0	374	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	257	9.12	0.40	12	0.09	174.00	3919.00	2115	20240115	-24.96	1442	20241023	10.06	2115	-24.96	20240115	1442	10.06	20241023	2115	-24.96	20240115	1442	10.06	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
159	20241203	110404	57	100.00	KOSDAQ		운송	N	N	N	N	N	1596	11	2	0.69	23007137	14388	54.46	1585	1638	1560	2060	1110	1585	1599.05	0.14	0	388	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	259	9.17	0.41	12	0.09	174.00	3919.00	2115	20240115	-24.54	1442	20241023	10.68	2115	-24.54	20240115	1442	10.68	20241023	2115	-24.54	20240115	1442	10.68	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
160	20241203	100355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1604	19	2	1.20	21384583	13374	50.63	1585	1638	1560	2060	1110	1585	1598.97	0.14	0	416	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	260	9.22	0.41	12	0.08	174.00	3919.00	2115	20240115	-24.16	1442	20241023	11.23	2115	-24.16	20240115	1442	11.23	20241023	2115	-24.16	20240115	1442	11.23	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
161	20241203	090356	57	100.00	KOSDAQ		운송	N	N	N	N	N	1598	13	2	0.82	4604052	2901	10.98	1585	1638	1585	2060	1110	1585	1587.06	0.14	0	953	1711	1648	1615	1552	1519	1631	1535	162	475	1000	1140	1	1	16213590	259	9.18	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.44	1442	20241023	10.82	2115	-24.44	20240115	1442	10.82	20241023	2115	-24.44	20240115	1442	10.82	20241023	0.00	N	032280	1000	162 억	22540	N	N	N	00	N
162	20241202	160344	57	100.00	KOSDAQ		운송	N	N	N	N	N	1585	-71	5	-4.29	42655667	26416	89.51	1656	1678	1582	2150	1160	1656	1614.81	0.14	0	-632	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	257	9.11	0.40	12	0.16	174.00	3919.00	2115	20240115	-25.06	1442	20241023	9.92	2115	-25.06	20240115	1442	9.92	20241023	2115	-25.06	20240115	1442	9.92	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
163	20241202	150408	57	100.00	KOSDAQ		운송	N	N	N	N	N	1599	-57	5	-3.44	38294321	23671	80.21	1656	1678	1582	2150	1160	1656	1617.77	0.14	0	-96	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	259	9.19	0.41	12	0.15	174.00	3919.00	2115	20240115	-24.40	1442	20241023	10.89	2115	-24.40	20240115	1442	10.89	20241023	2115	-24.40	20240115	1442	10.89	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
164	20241202	140355	57	100.00	KOSDAQ		운송	N	N	N	N	N	1610	-46	5	-2.78	26626150	16380	55.50	1656	1678	1582	2150	1160	1656	1625.53	0.14	0	-81	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	261	9.25	0.41	12	0.10	174.00	3919.00	2115	20240115	-23.88	1442	20241023	11.65	2115	-23.88	20240115	1442	11.65	20241023	2115	-23.88	20240115	1442	11.65	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
165	20241202	130359	57	100.00	KOSDAQ		운송	N	N	N	N	N	1624	-32	5	-1.93	21822848	13380	45.34	1656	1678	1602	2150	1160	1656	1631.01	0.14	0	-44	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	263	9.33	0.41	12	0.08	174.00	3919.00	2115	20240115	-23.22	1442	20241023	12.62	2115	-23.22	20240115	1442	12.62	20241023	2115	-23.22	20240115	1442	12.62	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
166	20241202	120411	57	100.00	KOSDAQ		운송	N	N	N	N	N	1614	-42	5	-2.54	11359896	6911	23.42	1656	1678	1614	2150	1160	1656	1643.74	0.14	0	-65	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	262	9.28	0.41	12	0.04	174.00	3919.00	2115	20240115	-23.69	1442	20241023	11.93	2115	-23.69	20240115	1442	11.93	20241023	2115	-23.69	20240115	1442	11.93	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
167	20241202	110349	57	100.00	KOSDAQ		운송	N	N	N	N	N	1648	-8	5	-0.48	9956320	6045	20.48	1656	1678	1618	2150	1160	1656	1647.03	0.14	0	-94	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	267	9.47	0.42	12	0.04	174.00	3919.00	2115	20240115	-22.08	1442	20241023	14.29	2115	-22.08	20240115	1442	14.29	20241023	2115	-22.08	20240115	1442	14.29	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
168	20241202	100346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1650	-6	5	-0.36	9555844	5802	19.66	1656	1678	1618	2150	1160	1656	1646.99	0.14	0	91	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	268	9.48	0.42	12	0.04	174.00	3919.00	2115	20240115	-21.99	1442	20241023	14.42	2115	-21.99	20240115	1442	14.42	20241023	2115	-21.99	20240115	1442	14.42	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N
169	20241202	090346	57	100.00	KOSDAQ		운송	N	N	N	N	N	1658	2	2	0.12	7400680	4486	15.20	1656	1678	1631	2150	1160	1656	1649.73	0.14	0	41	1729	1692	1673	1636	1617	1683	1627	162	494	1000	1190	1	1	16213590	269	9.53	0.42	12	0.03	174.00	3919.00	2115	20240115	-21.61	1442	20241023	14.98	2115	-21.61	20240115	1442	14.98	20241023	2115	-21.61	20240115	1442	14.98	20241023	0.00	N	032280	1000	162 억	22520	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History