KissMeData/124560/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160857	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
3	20241231	150847	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
4	20241231	140854	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
5	20241231	130856	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
6	20241231	120855	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
7	20241231	110854	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
8	20241231	100848	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
9	20241231	090857	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.39	8068	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	535831	N	N	0	N	N
10	20241230	160851	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	167141725	57863	59.55	2860	2910	2860	3750	2020	2885	2888.58	1.37	0	10507	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
11	20241230	150853	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2900	15	2	0.52	159650235	55274	56.88	2860	2910	2860	3750	2020	2885	2888.34	1.37	0	9324	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1114	4.57	0.56	12	0.14	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
12	20241230	140853	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	122909315	42581	43.82	2860	2910	2860	3750	2020	2885	2886.48	1.37	0	2845	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.11	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
13	20241230	130854	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2890	5	2	0.17	109665030	37990	39.09	2860	2910	2860	3750	2020	2885	2886.68	1.37	0	1117	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.10	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
14	20241230	120850	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2895	10	2	0.35	98440890	34112	35.10	2860	2910	2860	3750	2020	2885	2885.81	1.37	0	1529	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1112	4.57	0.56	12	0.09	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
15	20241230	110853	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2900	15	2	0.52	83100205	28799	29.64	2860	2910	2860	3750	2020	2885	2885.52	1.37	0	551	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1114	4.57	0.56	12	0.07	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
16	20241230	100852	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2885	0	3	0.00	29586180	10312	10.61	2860	2895	2860	3750	2020	2885	2869.10	1.37	0	3956	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1108	4.55	0.55	12	0.03	634.00	5212.00	5290	20240117	-45.46	2595	20241210	11.18	5290	-45.46	20240117	2595	11.18	20241210	5290	-45.46	20240117	2595	11.18	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
17	20241230	090854	55	60.00	KOSDAQ		운송·창고	N	N	N	Y	60	N	2895	10	2	0.35	2928525	1022	1.05	2860	2895	2860	3750	2020	2885	2865.48	1.37	0	273	2955	2920	2875	2840	2795	2897	2817	38	865	100	1780	5	1	38416584	1112	4.57	0.56	12	0.00	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.06	N	124560	100	38 억	527763	N	N	0	N	N
18	20241227	160849	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-45	5	-1.54	278400695	97173	106.63	2905	2910	2830	3805	2055	2930	2864.99	1.44	0	-23218	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1108	4.55	0.55	12	0.25	634.00	5212.00	5290	20240117	-45.46	2595	20241210	11.18	5290	-45.46	20240117	2595	11.18	20241210	5290	-45.46	20240117	2595	11.18	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
19	20241227	150849	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-50	5	-1.71	256839605	89670	98.39	2905	2910	2830	3805	2055	2930	2864.28	1.44	0	-17923	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1106	4.54	0.55	12	0.23	634.00	5212.00	5290	20240117	-45.56	2595	20241210	10.98	5290	-45.56	20240117	2595	10.98	20241210	5290	-45.56	20240117	2595	10.98	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
20	20241227	140850	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2855	-75	5	-2.56	214985860	75076	82.38	2905	2910	2830	3805	2055	2930	2863.58	1.44	0	-13003	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1097	4.50	0.55	12	0.20	634.00	5212.00	5290	20240117	-46.03	2595	20241210	10.02	5290	-46.03	20240117	2595	10.02	20241210	5290	-46.03	20240117	2595	10.02	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
21	20241227	130849	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	-80	5	-2.73	208779740	72895	79.99	2905	2910	2830	3805	2055	2930	2864.12	1.44	0	-13054	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1095	4.50	0.55	12	0.19	634.00	5212.00	5290	20240117	-46.12	2595	20241210	9.83	5290	-46.12	20240117	2595	9.83	20241210	5290	-46.12	20240117	2595	9.83	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
22	20241227	120851	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	-95	5	-3.24	193800915	67635	74.21	2905	2910	2830	3805	2055	2930	2865.39	1.44	0	-10951	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1089	4.47	0.54	12	0.18	634.00	5212.00	5290	20240117	-46.41	2595	20241210	9.25	5290	-46.41	20240117	2595	9.25	20241210	5290	-46.41	20240117	2595	9.25	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
23	20241227	110848	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2865	-65	5	-2.22	103703000	35949	39.45	2905	2910	2865	3805	2055	2930	2884.73	1.44	0	-25200	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1101	4.52	0.55	12	0.09	634.00	5212.00	5290	20240117	-45.84	2595	20241210	10.40	5290	-45.84	20240117	2595	10.40	20241210	5290	-45.84	20240117	2595	10.40	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
24	20241227	100847	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-30	5	-1.02	61020215	21109	23.16	2905	2910	2875	3805	2055	2930	2890.72	1.44	0	-13646	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1114	4.57	0.56	12	0.05	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
25	20241227	090851	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	-35	5	-1.19	29073160	10039	11.02	2905	2910	2890	3805	2055	2930	2896.02	1.44	0	-7831	3023	2976	2953	2906	2883	2965	2895	38	875	100	1810	5	1	38416584	1112	4.57	0.56	12	0.03	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.06	N	124560	100	38 억	554455	N	N	0	N	N
26	20241226	160844	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	-20	5	-0.68	265907560	89921	161.53	2950	3000	2930	3835	2065	2950	2957.12	1.52	0	-24095	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1126	4.62	0.56	12	0.23	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
27	20241226	150840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-10	5	-0.34	238225515	80486	144.58	2950	3000	2930	3835	2065	2950	2959.84	1.52	0	-23870	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1129	4.64	0.56	12	0.21	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	5290	-44.42	20240117	2595	13.29	20241210	5290	-44.42	20240117	2595	13.29	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
28	20241226	140841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	0	3	0.00	217342330	73374	131.80	2950	3000	2935	3835	2065	2950	2962.12	1.52	0	-23739	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1133	4.65	0.57	12	0.19	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	5290	-44.23	20240117	2595	13.68	20241210	5290	-44.23	20240117	2595	13.68	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
29	20241226	130842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-10	5	-0.34	182116190	61394	110.28	2950	3000	2935	3835	2065	2950	2966.35	1.52	0	-19013	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1129	4.64	0.56	12	0.16	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	5290	-44.42	20240117	2595	13.29	20241210	5290	-44.42	20240117	2595	13.29	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
30	20241226	120839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	5	2	0.17	166723625	56163	100.89	2950	3000	2935	3835	2065	2950	2968.57	1.52	0	-18536	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1135	4.66	0.57	12	0.15	634.00	5212.00	5290	20240117	-44.14	2595	20241210	13.87	5290	-44.14	20240117	2595	13.87	20241210	5290	-44.14	20240117	2595	13.87	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
31	20241226	110840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-5	5	-0.17	152457040	51318	92.18	2950	3000	2935	3835	2065	2950	2970.83	1.52	0	-16084	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1131	4.65	0.57	12	0.13	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	5290	-44.33	20240117	2595	13.49	20241210	5290	-44.33	20240117	2595	13.49	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
32	20241226	100842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	25	2	0.85	136630480	45956	82.55	2950	3000	2935	3835	2065	2950	2973.07	1.52	0	-16360	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1143	4.69	0.57	12	0.12	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	5290	-43.76	20240117	2595	14.64	20241210	5290	-43.76	20240117	2595	14.64	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
33	20241226	090842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	25	2	0.85	8766830	2971	5.34	2950	2975	2935	3835	2065	2950	2950.80	1.52	0	-2360	2993	2971	2943	2921	2893	2982	2932	38	885	100	1820	5	1	38416584	1143	4.69	0.57	12	0.01	634.00	5212.00	5290	20240117	-43.76	2595	20241210	14.64	5290	-43.76	20240117	2595	14.64	20241210	5290	-43.76	20240117	2595	14.64	20241210	4.02	N	124560	100	38 억	583080	N	N	0	N	N
34	20241224	160842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	5	2	0.17	163302615	55630	109.10	2930	2965	2915	3825	2065	2945	2935.49	1.53	0	-1669	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1133	4.65	0.57	12	0.14	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	5290	-44.23	20240117	2595	13.68	20241210	5290	-44.23	20240117	2595	13.68	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
35	20241224	150840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	-25	5	-0.85	149729855	51014	100.05	2930	2965	2915	3825	2065	2945	2935.07	1.53	0	-390	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1122	4.61	0.56	12	0.13	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
36	20241224	140838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-5	5	-0.17	89177545	30298	59.42	2930	2965	2925	3825	2065	2945	2943.35	1.53	0	-4553	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1129	4.64	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	5290	-44.42	20240117	2595	13.29	20241210	5290	-44.42	20240117	2595	13.29	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
37	20241224	130841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	-10	5	-0.34	86444055	29367	57.59	2930	2965	2925	3825	2065	2945	2943.58	1.53	0	-4030	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1128	4.63	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	5290	-44.52	20240117	2595	13.10	20241210	5290	-44.52	20240117	2595	13.10	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
38	20241224	120839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	10	2	0.34	72274345	24533	48.11	2930	2965	2930	3825	2065	2945	2946.01	1.53	0	-4201	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1135	4.66	0.57	12	0.06	634.00	5212.00	5290	20240117	-44.14	2595	20241210	13.87	5290	-44.14	20240117	2595	13.87	20241210	5290	-44.14	20240117	2595	13.87	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
39	20241224	110842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	0	3	0.00	66201465	22470	44.07	2930	2965	2930	3825	2065	2945	2946.22	1.53	0	-3718	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1131	4.65	0.57	12	0.06	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	5290	-44.33	20240117	2595	13.49	20241210	5290	-44.33	20240117	2595	13.49	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
40	20241224	100840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	10	2	0.34	49084765	16643	32.64	2930	2965	2930	3825	2065	2945	2949.27	1.53	0	-4175	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1135	4.66	0.57	12	0.04	634.00	5212.00	5290	20240117	-44.14	2595	20241210	13.87	5290	-44.14	20240117	2595	13.87	20241210	5290	-44.14	20240117	2595	13.87	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
41	20241224	090844	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-5	5	-0.17	3682650	1254	2.46	2930	2960	2930	3825	2065	2945	2936.72	1.53	0	220	3015	2980	2930	2895	2845	2997	2912	38	880	100	1820	5	1	38416584	1129	4.64	0.56	12	0.00	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	5290	-44.42	20240117	2595	13.29	20241210	5290	-44.42	20240117	2595	13.29	20241210	4.09	N	124560	100	38 억	588200	N	N	0	N	N
42	20241223	160833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	65	2	2.26	149156255	50797	30.74	2880	2965	2880	3740	2020	2880	2936.49	1.53	0	220	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1131	4.65	0.57	12	0.13	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	5290	-44.33	20240117	2595	13.49	20241210	5290	-44.33	20240117	2595	13.49	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
43	20241223	150839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	60	2	2.08	132223535	45039	27.25	2880	2965	2880	3740	2020	2880	2935.94	1.53	0	142	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1129	4.64	0.56	12	0.12	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	5290	-44.42	20240117	2595	13.29	20241210	5290	-44.42	20240117	2595	13.29	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
44	20241223	140832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	55	2	1.91	122673625	41786	25.29	2880	2965	2880	3740	2020	2880	2935.96	1.53	0	-769	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1128	4.63	0.56	12	0.11	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	5290	-44.52	20240117	2595	13.10	20241210	5290	-44.52	20240117	2595	13.10	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
45	20241223	130833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	65	2	2.26	90409380	30813	18.65	2880	2965	2880	3740	2020	2880	2934.40	1.53	0	-6524	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1131	4.65	0.57	12	0.08	634.00	5212.00	5290	20240117	-44.33	2595	20241210	13.49	5290	-44.33	20240117	2595	13.49	20241210	5290	-44.33	20240117	2595	13.49	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
46	20241223	120835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	50	2	1.74	85186330	29035	17.57	2880	2965	2880	3740	2020	2880	2934.20	1.53	0	-7272	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1126	4.62	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
47	20241223	110833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	50	2	1.74	63659360	21707	13.14	2880	2965	2880	3740	2020	2880	2933.03	1.53	0	-7222	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1126	4.62	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
48	20241223	100828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	55	2	1.91	36546840	12480	7.55	2880	2965	2880	3740	2020	2880	2929.02	1.53	0	-3962	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1128	4.63	0.56	12	0.03	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	5290	-44.52	20240117	2595	13.10	20241210	5290	-44.52	20240117	2595	13.10	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
49	20241223	090832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	50	2	1.74	10213950	3521	2.13	2880	2935	2880	3740	2020	2880	2901.79	1.53	0	-589	3013	2946	2913	2846	2813	2930	2830	38	860	100	1780	5	1	38416584	1126	4.62	0.56	12	0.01	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.08	N	124560	100	38 억	588247	N	N	0	N	N
50	20241220	160828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-10	5	-0.35	481122640	164645	222.57	2900	2980	2880	3755	2025	2890	2922.21	1.48	0	21244	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1106	4.54	0.55	12	0.43	634.00	5212.00	5290	20240117	-45.56	2595	20241210	10.98	5290	-45.56	20240117	2595	10.98	20241210	5290	-45.56	20240117	2595	10.98	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
51	20241220	150832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	10	2	0.35	443323010	151524	204.83	2900	2980	2880	3755	2025	2890	2925.76	1.48	0	16869	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1114	4.57	0.56	12	0.39	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
52	20241220	140829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	30	2	1.04	339158835	115456	156.08	2900	2980	2885	3755	2025	2890	2937.56	1.48	0	-2940	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1122	4.61	0.56	12	0.30	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
53	20241220	130829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	30	2	1.04	294256285	99992	135.17	2900	2980	2885	3755	2025	2890	2942.80	1.48	0	6105	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1122	4.61	0.56	12	0.26	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
54	20241220	120828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	30	2	1.04	267985055	90986	123.00	2900	2980	2885	3755	2025	2890	2945.34	1.48	0	9208	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1122	4.61	0.56	12	0.24	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
55	20241220	110828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	60	2	2.08	234993045	79718	107.76	2900	2980	2885	3755	2025	2890	2947.80	1.48	0	9987	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1133	4.65	0.57	12	0.21	634.00	5212.00	5290	20240117	-44.23	2595	20241210	13.68	5290	-44.23	20240117	2595	13.68	20241210	5290	-44.23	20240117	2595	13.68	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
56	20241220	100830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	90	2	3.11	190973180	64788	87.58	2900	2980	2885	3755	2025	2890	2947.66	1.48	0	11699	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1145	4.70	0.57	12	0.17	634.00	5212.00	5290	20240117	-43.67	2595	20241210	14.84	5290	-43.67	20240117	2595	14.84	20241210	5290	-43.67	20240117	2595	14.84	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
57	20241220	090830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	30	2	1.04	3639300	1249	1.69	2900	2920	2885	3755	2025	2890	2913.77	1.48	0	-41	2960	2925	2895	2860	2830	2910	2845	38	865	100	1790	5	1	38416584	1122	4.61	0.56	12	0.00	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.07	N	124560	100	38 억	570065	N	N	0	N	N
58	20241219	160827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	-45	5	-1.53	214057530	73967	115.70	2925	2930	2865	3815	2055	2935	2893.88	1.55	0	-23909	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1110	4.56	0.55	12	0.19	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
59	20241219	150825	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	-30	5	-1.02	209029285	72228	112.98	2925	2930	2865	3815	2055	2935	2893.93	1.55	0	-23870	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1116	4.58	0.56	12	0.19	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
60	20241219	140827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-35	5	-1.19	162079790	56017	87.62	2925	2930	2865	3815	2055	2935	2893.29	1.55	0	-15835	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1114	4.57	0.56	12	0.15	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
61	20241219	130825	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	-30	5	-1.02	141025345	48754	76.26	2925	2930	2865	3815	2055	2935	2892.46	1.55	0	-11483	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1116	4.58	0.56	12	0.13	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
62	20241219	120828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	-30	5	-1.02	132422140	45791	71.63	2925	2930	2865	3815	2055	2935	2891.74	1.55	0	-11922	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1116	4.58	0.56	12	0.12	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
63	20241219	110826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-35	5	-1.19	91909835	31840	49.80	2925	2930	2865	3815	2055	2935	2886.39	1.55	0	-7915	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1114	4.57	0.56	12	0.08	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
64	20241219	100817	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	-15	5	-0.51	46878280	16181	25.31	2925	2930	2870	3815	2055	2935	2896.76	1.55	0	-5682	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1122	4.61	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
65	20241219	090828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-55	5	-1.87	14187055	4917	7.69	2925	2925	2870	3815	2055	2935	2883.74	1.55	0	-2044	2971	2952	2921	2902	2871	2962	2912	38	880	100	1810	5	1	38416584	1106	4.54	0.55	12	0.01	634.00	5212.00	5290	20240117	-45.56	2595	20241210	10.98	5290	-45.56	20240117	2595	10.98	20241210	5290	-45.56	20240117	2595	10.98	20241210	4.07	N	124560	100	38 억	596901	N	N	63	N	N
66	20241218	160822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	30	2	1.03	186357350	63920	68.33	2905	2940	2890	3775	2035	2905	2915.48	1.54	0	7937	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1128	4.63	0.56	12	0.17	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	5290	-44.52	20240117	2595	13.10	20241210	5290	-44.52	20240117	2595	13.10	20241210	4.06	N	124560	100	38 억	592463	N	N	63	N	N
67	20241218	150826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2915	10	2	0.34	172607085	59220	63.30	2905	2940	2890	3775	2035	2905	2914.68	1.54	0	7689	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1120	4.60	0.56	12	0.15	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	5290	-44.90	20240117	2595	12.33	20241210	5290	-44.90	20240117	2595	12.33	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
68	20241218	140824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	25	2	0.86	105768170	36288	38.79	2905	2940	2890	3775	2035	2905	2914.69	1.54	0	938	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1126	4.62	0.56	12	0.09	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
69	20241218	130826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2915	10	2	0.34	48017245	16496	17.63	2905	2920	2890	3775	2035	2905	2910.84	1.54	0	-819	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1120	4.60	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	5290	-44.90	20240117	2595	12.33	20241210	5290	-44.90	20240117	2595	12.33	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
70	20241218	120817	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2915	10	2	0.34	24327515	8367	8.94	2905	2920	2890	3775	2035	2905	2907.56	1.54	0	-422	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1120	4.60	0.56	12	0.02	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	5290	-44.90	20240117	2595	12.33	20241210	5290	-44.90	20240117	2595	12.33	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
71	20241218	110825	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-5	5	-0.17	22437175	7718	8.25	2905	2920	2890	3775	2035	2905	2907.12	1.54	0	-387	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1114	4.57	0.56	12	0.02	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
72	20241218	100825	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	0	3	0.00	17853010	6142	6.57	2905	2920	2890	3775	2035	2905	2906.71	1.54	0	-601	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1116	4.58	0.56	12	0.02	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
73	20241218	090828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	15	2	0.52	2021625	694	0.74	2905	2920	2905	3775	2035	2905	2913.00	1.54	0	216	2968	2936	2908	2876	2848	2922	2862	38	870	100	1800	5	1	38416584	1122	4.61	0.56	12	0.00	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.06	N	124560	100	38 억	592463	N	N	104	N	N
74	20241217	160821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	5	2	0.17	269851205	92835	98.85	2915	2940	2880	3770	2030	2900	2906.78	1.52	0	-692	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1116	4.58	0.56	12	0.24	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.07	N	124560	100	38 억	585320	N	N	104	N	N
75	20241217	150824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	-5	5	-0.17	236955610	81466	86.74	2915	2940	2880	3770	2030	2900	2908.64	1.52	0	-1907	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1112	4.57	0.56	12	0.21	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
76	20241217	140816	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2910	10	2	0.34	134282800	46084	49.07	2915	2940	2880	3770	2030	2900	2913.87	1.52	0	2448	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1118	4.59	0.56	12	0.12	634.00	5212.00	5290	20240117	-44.99	2595	20241210	12.14	5290	-44.99	20240117	2595	12.14	20241210	5290	-44.99	20240117	2595	12.14	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
77	20241217	130812	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	30	2	1.03	108181860	37157	39.56	2915	2940	2880	3770	2030	2900	2911.48	1.52	0	4570	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1126	4.62	0.56	12	0.10	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
78	20241217	120801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	35	2	1.21	96006030	32998	35.14	2915	2940	2880	3770	2030	2900	2909.45	1.52	0	2659	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1128	4.63	0.56	12	0.09	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	5290	-44.52	20240117	2595	13.10	20241210	5290	-44.52	20240117	2595	13.10	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
79	20241217	110806	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2925	25	2	0.86	77063605	26532	28.25	2915	2930	2880	3770	2030	2900	2904.55	1.52	0	3210	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1124	4.61	0.56	12	0.07	634.00	5212.00	5290	20240117	-44.71	2595	20241210	12.72	5290	-44.71	20240117	2595	12.72	20241210	5290	-44.71	20240117	2595	12.72	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
80	20241217	100814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2925	25	2	0.86	58343090	20109	21.41	2915	2930	2880	3770	2030	2900	2901.34	1.52	0	5505	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1124	4.61	0.56	12	0.05	634.00	5212.00	5290	20240117	-44.71	2595	20241210	12.72	5290	-44.71	20240117	2595	12.72	20241210	5290	-44.71	20240117	2595	12.72	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
81	20241217	090822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-15	5	-0.52	17016350	5858	6.24	2915	2915	2885	3770	2030	2900	2904.81	1.52	0	-3562	2986	2942	2911	2867	2836	2927	2852	38	870	100	1790	5	1	38416584	1108	4.55	0.55	12	0.02	634.00	5212.00	5290	20240117	-45.46	2595	20241210	11.18	5290	-45.46	20240117	2595	11.18	20241210	5290	-45.46	20240117	2595	11.18	20241210	4.07	N	124560	100	38 억	585320	N	N	329	N	N
82	20241216	160813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-30	5	-1.02	274121420	93915	122.13	2910	2955	2880	3805	2055	2930	2918.82	1.54	0	-4453	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1114	4.57	0.56	12	0.24	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.06	N	124560	100	38 억	592091	N	N	329	N	N
83	20241216	150822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	-25	5	-0.85	262416260	89880	116.88	2910	2955	2880	3805	2055	2930	2919.63	1.54	0	-5392	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1116	4.58	0.56	12	0.23	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
84	20241216	140821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	-10	5	-0.34	195981215	66937	87.05	2910	2955	2905	3805	2055	2930	2927.85	1.54	0	-9970	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1122	4.61	0.56	12	0.17	634.00	5212.00	5290	20240117	-44.80	2595	20241210	12.52	5290	-44.80	20240117	2595	12.52	20241210	5290	-44.80	20240117	2595	12.52	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
85	20241216	130822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2925	-5	5	-0.17	144573010	49297	64.11	2910	2955	2910	3805	2055	2930	2932.69	1.54	0	-11845	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1124	4.61	0.56	12	0.13	634.00	5212.00	5290	20240117	-44.71	2595	20241210	12.72	5290	-44.71	20240117	2595	12.72	20241210	5290	-44.71	20240117	2595	12.72	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
86	20241216	120822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	0	3	0.00	115430115	39342	51.16	2910	2955	2910	3805	2055	2930	2934.02	1.54	0	-11562	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1126	4.62	0.56	12	0.10	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
87	20241216	110821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	10	2	0.34	93051090	31694	41.22	2910	2955	2910	3805	2055	2930	2935.92	1.54	0	-9000	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1129	4.64	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.42	2595	20241210	13.29	5290	-44.42	20240117	2595	13.29	20241210	5290	-44.42	20240117	2595	13.29	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
88	20241216	100822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	0	3	0.00	70213790	23916	31.10	2910	2955	2910	3805	2055	2930	2935.85	1.54	0	-7890	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1126	4.62	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
89	20241216	090823	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	5	2	0.17	12779930	4355	5.66	2910	2945	2910	3805	2055	2930	2934.54	1.54	0	-114	2966	2947	2911	2892	2856	2957	2902	38	875	100	1810	5	1	38416584	1128	4.63	0.56	12	0.01	634.00	5212.00	5290	20240117	-44.52	2595	20241210	13.10	5290	-44.52	20240117	2595	13.10	20241210	5290	-44.52	20240117	2595	13.10	20241210	4.06	N	124560	100	38 억	592091	N	N	132	N	N
90	20241213	160815	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	35	2	1.21	223526580	76897	139.68	2880	2930	2875	3760	2030	2895	2906.83	1.50	0	20793	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1126	4.62	0.56	12	0.20	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.06	N	124560	100	38 억	574464	N	N	132	N	N
91	20241213	150820	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	35	2	1.21	210158165	72331	131.39	2880	2930	2875	3760	2030	2895	2905.51	1.50	0	19592	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1126	4.62	0.56	12	0.19	634.00	5212.00	5290	20240117	-44.61	2595	20241210	12.91	5290	-44.61	20240117	2595	12.91	20241210	5290	-44.61	20240117	2595	12.91	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
92	20241213	140820	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2915	20	2	0.69	159618535	55041	99.98	2880	2920	2875	3760	2030	2895	2899.99	1.50	0	13323	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1120	4.60	0.56	12	0.14	634.00	5212.00	5290	20240117	-44.90	2595	20241210	12.33	5290	-44.90	20240117	2595	12.33	20241210	5290	-44.90	20240117	2595	12.33	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
93	20241213	130820	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	10	2	0.35	106966485	36956	67.13	2880	2915	2875	3760	2030	2895	2894.43	1.50	0	10127	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1116	4.58	0.56	12	0.10	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
94	20241213	120821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	10	2	0.35	84568210	29261	53.15	2880	2915	2875	3760	2030	2895	2890.13	1.50	0	5668	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1116	4.58	0.56	12	0.08	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
95	20241213	110818	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	0	3	0.00	34864740	12082	21.95	2880	2910	2875	3760	2030	2895	2885.68	1.50	0	-668	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1112	4.57	0.56	12	0.03	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
96	20241213	100810	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	5	2	0.17	17818770	6163	11.20	2880	2910	2880	3760	2030	2895	2891.25	1.50	0	-1318	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1114	4.57	0.56	12	0.02	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
97	20241213	090820	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	10	2	0.35	5787275	2008	3.65	2880	2905	2880	3760	2030	2895	2882.11	1.50	0	-138	2948	2921	2893	2866	2838	2935	2880	38	865	100	1790	5	1	38416584	1116	4.58	0.56	12	0.01	634.00	5212.00	5290	20240117	-45.09	2595	20241210	11.95	5290	-45.09	20240117	2595	11.95	20241210	5290	-45.09	20240117	2595	11.95	20241210	4.06	N	124560	100	38 억	574464	N	N	47	N	N
98	20241212	160821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	0	3	0.00	158620320	54950	71.57	2875	2920	2865	3760	2030	2895	2886.61	1.53	0	-11906	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1112	4.57	0.56	12	0.14	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.21	N	124560	100	38 억	587165	N	N	42	N	N
99	20241212	150814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	-5	5	-0.17	152478500	52828	68.81	2875	2920	2865	3760	2030	2895	2886.30	1.53	0	-12482	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1110	4.56	0.55	12	0.14	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
100	20241212	140813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	-25	5	-0.86	124769970	43209	56.28	2875	2920	2865	3760	2030	2895	2887.57	1.53	0	-11058	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1103	4.53	0.55	12	0.11	634.00	5212.00	5290	20240117	-45.75	2595	20241210	10.60	5290	-45.75	20240117	2595	10.60	20241210	5290	-45.75	20240117	2595	10.60	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
101	20241212	130805	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-15	5	-0.52	109123150	37760	49.18	2875	2920	2865	3760	2030	2895	2889.90	1.53	0	-7770	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1106	4.54	0.55	12	0.10	634.00	5212.00	5290	20240117	-45.56	2595	20241210	10.98	5290	-45.56	20240117	2595	10.98	20241210	5290	-45.56	20240117	2595	10.98	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
102	20241212	120758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	-5	5	-0.17	103285950	35735	46.55	2875	2920	2865	3760	2030	2895	2890.32	1.53	0	-7292	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1110	4.56	0.55	12	0.09	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
103	20241212	110809	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	0	3	0.00	93843880	32453	42.27	2875	2920	2865	3760	2030	2895	2891.68	1.53	0	-4778	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1112	4.57	0.56	12	0.08	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
104	20241212	100808	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-15	5	-0.52	75729805	26153	34.07	2875	2920	2875	3760	2030	2895	2895.65	1.53	0	-5263	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1106	4.54	0.55	12	0.07	634.00	5212.00	5290	20240117	-45.56	2595	20241210	10.98	5290	-45.56	20240117	2595	10.98	20241210	5290	-45.56	20240117	2595	10.98	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
105	20241212	090814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2910	15	2	0.52	21461075	7417	9.66	2875	2910	2875	3760	2030	2895	2893.48	1.53	0	1273	2965	2930	2875	2840	2785	2947	2857	38	865	100	1790	5	1	38416584	1118	4.59	0.56	12	0.02	634.00	5212.00	5290	20240117	-44.99	2595	20241210	12.14	5290	-44.99	20240117	2595	12.14	20241210	5290	-44.99	20240117	2595	12.14	20241210	4.21	N	124560	100	38 억	587165	N	N	365	N	N
106	20241211	160807	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	65	2	2.30	215181965	74616	32.45	2820	2910	2820	3675	1985	2830	2883.86	1.48	0	21732	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1112	4.57	0.56	12	0.19	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.33	N	124560	100	38 억	568777	N	N	365	N	N
107	20241211	150742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	60	2	2.12	207155030	71836	31.24	2820	2910	2820	3675	1985	2830	2883.72	1.48	0	22027	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1110	4.56	0.55	12	0.19	634.00	5212.00	5290	20240117	-45.37	2595	20241210	11.37	5290	-45.37	20240117	2595	11.37	20241210	5290	-45.37	20240117	2595	11.37	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
108	20241211	140813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	55	2	1.94	201892815	70015	30.45	2820	2910	2820	3675	1985	2830	2883.57	1.48	0	21627	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1108	4.55	0.55	12	0.18	634.00	5212.00	5290	20240117	-45.46	2595	20241210	11.18	5290	-45.46	20240117	2595	11.18	20241210	5290	-45.46	20240117	2595	11.18	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
109	20241211	130816	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	55	2	1.94	163173360	56548	24.59	2820	2910	2820	3675	1985	2830	2885.57	1.48	0	11389	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1108	4.55	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.46	2595	20241210	11.18	5290	-45.46	20240117	2595	11.18	20241210	5290	-45.46	20240117	2595	11.18	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
110	20241211	120817	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	65	2	2.30	143650225	49786	21.65	2820	2910	2820	3675	1985	2830	2885.35	1.48	0	8317	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1112	4.57	0.56	12	0.13	634.00	5212.00	5290	20240117	-45.27	2595	20241210	11.56	5290	-45.27	20240117	2595	11.56	20241210	5290	-45.27	20240117	2595	11.56	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
111	20241211	110813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	70	2	2.47	124844515	43275	18.82	2820	2910	2820	3675	1985	2830	2884.91	1.48	0	8603	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1114	4.57	0.56	12	0.11	634.00	5212.00	5290	20240117	-45.18	2595	20241210	11.75	5290	-45.18	20240117	2595	11.75	20241210	5290	-45.18	20240117	2595	11.75	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
112	20241211	100815	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2875	45	2	1.59	84189280	29254	12.72	2820	2895	2820	3675	1985	2830	2877.87	1.48	0	8695	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1104	4.53	0.55	12	0.08	634.00	5212.00	5290	20240117	-45.65	2595	20241210	10.79	5290	-45.65	20240117	2595	10.79	20241210	5290	-45.65	20240117	2595	10.79	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
113	20241211	090819	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	40	2	1.41	6941160	2437	1.06	2820	2870	2820	3675	1985	2830	2848.25	1.48	0	1261	3000	2915	2755	2670	2510	2957	2712	38	845	100	1750	5	1	38416584	1103	4.53	0.55	12	0.01	634.00	5212.00	5290	20240117	-45.75	2595	20241210	10.60	5290	-45.75	20240117	2595	10.60	20241210	5290	-45.75	20240117	2595	10.60	20241210	4.33	N	124560	100	38 억	568777	N	N	132	N	N
114	20241210	160809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2830	210	2	8.02	628104120	229965	93.29	2595	2840	2595	3405	1835	2620	2731.30	1.26	0	86869	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1087	4.46	0.54	12	0.60	634.00	5212.00	5290	20240117	-46.50	2595	20241210	9.06	5290	-46.50	20240117	2595	9.06	20241210	5290	-46.50	20240117	2595	9.06	20241210	4.40	N	124560	100	38 억	483543	N	N	132	N	N
115	20241210	150809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2830	210	2	8.02	615279570	225420	91.45	2595	2840	2595	3405	1835	2620	2729.48	1.26	0	87089	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1087	4.46	0.54	12	0.59	634.00	5212.00	5290	20240117	-46.50	2595	20241210	9.06	5290	-46.50	20240117	2595	9.06	20241210	5290	-46.50	20240117	2595	9.06	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
116	20241210	140809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2820	200	2	7.63	576010800	211535	85.81	2595	2825	2595	3405	1835	2620	2723.00	1.26	0	80722	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1083	4.45	0.54	12	0.55	634.00	5212.00	5290	20240117	-46.69	2595	20241210	8.67	5290	-46.69	20240117	2595	8.67	20241210	5290	-46.69	20240117	2595	8.67	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
117	20241210	130809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2815	195	2	7.44	554912415	204022	82.77	2595	2825	2595	3405	1835	2620	2719.87	1.26	0	81130	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1081	4.44	0.54	12	0.53	634.00	5212.00	5290	20240117	-46.79	2595	20241210	8.48	5290	-46.79	20240117	2595	8.48	20241210	5290	-46.79	20240117	2595	8.48	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
118	20241210	120809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2795	175	2	6.68	490969005	181189	73.50	2595	2825	2595	3405	1835	2620	2709.71	1.26	0	66117	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1074	4.41	0.54	12	0.47	634.00	5212.00	5290	20240117	-47.16	2595	20241210	7.71	5290	-47.16	20240117	2595	7.71	20241210	5290	-47.16	20240117	2595	7.71	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
119	20241210	110809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2805	185	2	7.06	420926270	156247	63.38	2595	2805	2595	3405	1835	2620	2693.98	1.26	0	62490	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1078	4.42	0.54	12	0.41	634.00	5212.00	5290	20240117	-46.98	2595	20241210	8.09	5290	-46.98	20240117	2595	8.09	20241210	5290	-46.98	20240117	2595	8.09	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
120	20241210	100809	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2770	150	2	5.73	353529135	132003	53.55	2595	2775	2595	3405	1835	2620	2678.19	1.26	0	51849	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1064	4.37	0.53	12	0.34	634.00	5212.00	5290	20240117	-47.64	2595	20241210	6.74	5290	-47.64	20240117	2595	6.74	20241210	5290	-47.64	20240117	2595	6.74	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
121	20241210	090814	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2710	90	2	3.44	193579455	73841	29.96	2595	2720	2595	3405	1835	2620	2621.57	1.26	0	28427	2833	2726	2668	2561	2503	2697	2532	38	785	100	1620	5	1	38416584	1041	4.27	0.52	12	0.19	634.00	5212.00	5290	20240117	-48.77	2595	20241210	4.43	5290	-48.77	20240117	2595	4.43	20241210	5290	-48.77	20240117	2595	4.43	20241210	4.40	N	124560	100	38 억	483543	N	N	462	N	N
122	20241209	160806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2620	-180	5	-6.43	650819950	244487	189.77	2760	2775	2610	3640	1960	2800	2661.89	1.30	0	-14613	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1007	4.13	0.50	12	0.64	634.00	5212.00	5290	20240117	-50.47	2610	20241209	0.38	5290	-50.47	20240117	2610	0.38	20241209	5290	-50.47	20240117	2610	0.38	20241209	4.41	N	124560	100	38 억	500972	N	N	462	N	N
123	20241209	150806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2635	-165	5	-5.89	583735355	218965	169.96	2760	2775	2610	3640	1960	2800	2665.75	1.30	0	-17103	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1012	4.16	0.51	12	0.57	634.00	5212.00	5290	20240117	-50.19	2610	20241209	0.96	5290	-50.19	20240117	2610	0.96	20241209	5290	-50.19	20240117	2610	0.96	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
124	20241209	140808	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2660	-140	5	-5.00	491365580	183978	142.81	2760	2775	2610	3640	1960	2800	2670.64	1.30	0	-34276	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1022	4.20	0.51	12	0.48	634.00	5212.00	5290	20240117	-49.72	2610	20241209	1.92	5290	-49.72	20240117	2610	1.92	20241209	5290	-49.72	20240117	2610	1.92	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
125	20241209	130810	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2670	-130	5	-4.64	425632175	159255	123.62	2760	2775	2610	3640	1960	2800	2672.48	1.30	0	-36146	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1026	4.21	0.51	12	0.41	634.00	5212.00	5290	20240117	-49.53	2610	20241209	2.30	5290	-49.53	20240117	2610	2.30	20241209	5290	-49.53	20240117	2610	2.30	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
126	20241209	120806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2655	-145	5	-5.18	385589115	144241	111.96	2760	2775	2610	3640	1960	2800	2673.04	1.30	0	-37185	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1020	4.19	0.51	12	0.38	634.00	5212.00	5290	20240117	-49.81	2610	20241209	1.72	5290	-49.81	20240117	2610	1.72	20241209	5290	-49.81	20240117	2610	1.72	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
127	20241209	110808	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2665	-135	5	-4.82	341698400	127729	99.15	2760	2775	2610	3640	1960	2800	2674.98	1.30	0	-37106	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1024	4.20	0.51	12	0.33	634.00	5212.00	5290	20240117	-49.62	2610	20241209	2.11	5290	-49.62	20240117	2610	2.11	20241209	5290	-49.62	20240117	2610	2.11	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
128	20241209	100806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2670	-130	5	-4.64	283249905	105934	82.23	2760	2775	2610	3640	1960	2800	2673.58	1.30	0	-30747	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1026	4.21	0.51	12	0.28	634.00	5212.00	5290	20240117	-49.53	2610	20241209	2.30	5290	-49.53	20240117	2610	2.30	20241209	5290	-49.53	20240117	2610	2.30	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
129	20241209	090802	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2675	-125	5	-4.46	92390535	34061	26.44	2760	2775	2675	3640	1960	2800	2711.95	1.30	0	-12006	2973	2886	2833	2746	2693	2860	2720	38	840	100	1730	5	1	38416584	1028	4.22	0.51	12	0.09	634.00	5212.00	5290	20240117	-49.43	2675	20241209	0.00	5290	-49.43	20240117	2675	0.00	20241209	5290	-49.43	20240117	2675	0.00	20241209	4.41	N	124560	100	38 억	500972	N	N	156	N	N
130	20241206	160759	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2800	-90	5	-3.11	362166340	128475	144.00	2880	2920	2780	3755	2025	2890	2818.97	1.37	0	-23560	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1076	4.42	0.54	12	0.33	634.00	5212.00	5290	20240117	-47.07	2715	20241114	3.13	5290	-47.07	20240117	2715	3.13	20241114	5290	-47.07	20240117	2715	3.13	20241114	4.44	N	124560	100	38 억	524535	N	N	156	N	N
131	20241206	150804	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2810	-80	5	-2.77	347637525	123288	138.19	2880	2920	2780	3755	2025	2890	2819.72	1.37	0	-21758	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1080	4.43	0.54	12	0.32	634.00	5212.00	5290	20240117	-46.88	2715	20241114	3.50	5290	-46.88	20240117	2715	3.50	20241114	5290	-46.88	20240117	2715	3.50	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
132	20241206	140801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2795	-95	5	-3.29	325937405	115543	129.51	2880	2920	2780	3755	2025	2890	2820.92	1.37	0	-22414	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1074	4.41	0.54	12	0.30	634.00	5212.00	5290	20240117	-47.16	2715	20241114	2.95	5290	-47.16	20240117	2715	2.95	20241114	5290	-47.16	20240117	2715	2.95	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
133	20241206	130801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2795	-95	5	-3.29	307002690	108749	121.89	2880	2920	2780	3755	2025	2890	2823.04	1.37	0	-21982	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1074	4.41	0.54	12	0.28	634.00	5212.00	5290	20240117	-47.16	2715	20241114	2.95	5290	-47.16	20240117	2715	2.95	20241114	5290	-47.16	20240117	2715	2.95	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
134	20241206	120758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2805	-85	5	-2.94	279002425	98770	110.71	2880	2920	2780	3755	2025	2890	2824.77	1.37	0	-18649	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1078	4.42	0.54	12	0.26	634.00	5212.00	5290	20240117	-46.98	2715	20241114	3.31	5290	-46.98	20240117	2715	3.31	20241114	5290	-46.98	20240117	2715	3.31	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
135	20241206	110755	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2810	-80	5	-2.77	253138965	89541	100.36	2880	2920	2780	3755	2025	2890	2827.07	1.37	0	-16383	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1080	4.43	0.54	12	0.23	634.00	5212.00	5290	20240117	-46.88	2715	20241114	3.50	5290	-46.88	20240117	2715	3.50	20241114	5290	-46.88	20240117	2715	3.50	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
136	20241206	100755	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-60	5	-2.08	88596005	30954	34.70	2880	2920	2830	3755	2025	2890	2862.18	1.37	0	842	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1087	4.46	0.54	12	0.08	634.00	5212.00	5290	20240117	-46.50	2715	20241114	4.24	5290	-46.50	20240117	2715	4.24	20241114	5290	-46.50	20240117	2715	4.24	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
137	20241206	090801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	10	2	0.35	10809560	3745	4.20	2880	2920	2880	3755	2025	2890	2886.40	1.37	0	-242	2970	2930	2890	2850	2810	2950	2870	38	865	100	1790	5	1	38416584	1114	4.57	0.56	12	0.01	634.00	5212.00	5290	20240117	-45.18	2715	20241114	6.81	5290	-45.18	20240117	2715	6.81	20241114	5290	-45.18	20240117	2715	6.81	20241114	4.44	N	124560	100	38 억	524535	N	N	110	N	N
138	20241205	160746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	20	2	0.70	252879285	87728	70.84	2870	2930	2850	3730	2010	2870	2882.54	1.36	0	1782	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1110	4.56	0.55	12	0.23	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.45	N	124560	100	38 억	522623	N	N	110	N	N
139	20241205	150752	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	10	2	0.35	237431030	82362	66.51	2870	2930	2850	3730	2010	2870	2882.77	1.36	0	1418	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1106	4.54	0.55	12	0.21	634.00	5212.00	5290	20240117	-45.56	2715	20241114	6.08	5290	-45.56	20240117	2715	6.08	20241114	5290	-45.56	20240117	2715	6.08	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
140	20241205	140738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	35	2	1.22	187045675	64950	52.45	2870	2930	2850	3730	2010	2870	2879.84	1.36	0	544	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1116	4.58	0.56	12	0.17	634.00	5212.00	5290	20240117	-45.09	2715	20241114	7.00	5290	-45.09	20240117	2715	7.00	20241114	5290	-45.09	20240117	2715	7.00	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
141	20241205	130748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2875	5	2	0.17	147858060	51428	41.53	2870	2905	2850	3730	2010	2870	2875.05	1.36	0	-7308	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1104	4.53	0.55	12	0.13	634.00	5212.00	5290	20240117	-45.65	2715	20241114	5.89	5290	-45.65	20240117	2715	5.89	20241114	5290	-45.65	20240117	2715	5.89	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
142	20241205	120748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	10	2	0.35	118647710	41290	33.34	2870	2905	2850	3730	2010	2870	2873.52	1.36	0	-8033	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1106	4.54	0.55	12	0.11	634.00	5212.00	5290	20240117	-45.56	2715	20241114	6.08	5290	-45.56	20240117	2715	6.08	20241114	5290	-45.56	20240117	2715	6.08	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
143	20241205	110747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	0	3	0.00	114118940	39718	32.07	2870	2905	2850	3730	2010	2870	2873.23	1.36	0	-7948	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1103	4.53	0.55	12	0.10	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
144	20241205	100743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	20	2	0.70	102872870	35808	28.92	2870	2905	2850	3730	2010	2870	2872.90	1.36	0	-7972	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1110	4.56	0.55	12	0.09	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
145	20241205	090750	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	0	3	0.00	13345045	4632	3.74	2870	2905	2870	3730	2010	2870	2881.05	1.36	0	399	2986	2927	2891	2832	2796	2910	2815	38	860	100	1770	5	1	38416584	1103	4.53	0.55	12	0.01	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.45	N	124560	100	38 억	522623	N	N	412	N	N
146	20241204	160734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	-105	5	-3.53	355016010	122961	199.10	2900	2950	2855	3865	2085	2975	2887.37	1.41	0	-17897	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1103	4.53	0.55	12	0.32	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.48	N	124560	100	38 억	540531	N	N	412	N	N
147	20241204	150735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2875	-100	5	-3.36	324483600	112329	181.89	2900	2950	2855	3865	2085	2975	2888.69	1.41	0	-18058	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1104	4.53	0.55	12	0.29	634.00	5212.00	5290	20240117	-45.65	2715	20241114	5.89	5290	-45.65	20240117	2715	5.89	20241114	5290	-45.65	20240117	2715	5.89	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
148	20241204	140735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-90	5	-3.03	286140765	99015	160.33	2900	2950	2855	3865	2085	2975	2889.87	1.41	0	-13321	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1108	4.55	0.55	12	0.26	634.00	5212.00	5290	20240117	-45.46	2715	20241114	6.26	5290	-45.46	20240117	2715	6.26	20241114	5290	-45.46	20240117	2715	6.26	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
149	20241204	130733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-90	5	-3.03	259637925	89853	145.49	2900	2950	2855	3865	2085	2975	2889.59	1.41	0	-9300	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1108	4.55	0.55	12	0.23	634.00	5212.00	5290	20240117	-45.46	2715	20241114	6.26	5290	-45.46	20240117	2715	6.26	20241114	5290	-45.46	20240117	2715	6.26	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
150	20241204	120730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2875	-100	5	-3.36	232945400	80594	130.50	2900	2950	2855	3865	2085	2975	2890.36	1.41	0	-11890	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1104	4.53	0.55	12	0.21	634.00	5212.00	5290	20240117	-45.65	2715	20241114	5.89	5290	-45.65	20240117	2715	5.89	20241114	5290	-45.65	20240117	2715	5.89	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
151	20241204	110720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	-105	5	-3.53	188307855	65001	105.25	2900	2950	2855	3865	2085	2975	2897.00	1.41	0	-6564	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1103	4.53	0.55	12	0.17	634.00	5212.00	5290	20240117	-45.75	2715	20241114	5.71	5290	-45.75	20240117	2715	5.71	20241114	5290	-45.75	20240117	2715	5.71	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
152	20241204	100724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	-80	5	-2.69	155204655	53477	86.59	2900	2950	2855	3865	2085	2975	2902.27	1.41	0	-4172	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1112	4.57	0.56	12	0.14	634.00	5212.00	5290	20240117	-45.27	2715	20241114	6.63	5290	-45.27	20240117	2715	6.63	20241114	5290	-45.27	20240117	2715	6.63	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
153	20241204	090736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-35	5	-1.18	41149980	14067	22.78	2900	2950	2900	3865	2085	2975	2925.28	1.41	0	7684	3035	3005	2945	2915	2855	3020	2930	38	890	100	1840	5	1	38416584	1129	4.64	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.48	N	124560	100	38 억	540531	N	N	70	N	N
154	20241203	160807	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	90	2	3.12	181236580	61743	77.17	2885	2975	2885	3750	2020	2885	2935.26	1.35	0	20911	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1143	4.69	0.57	12	0.16	634.00	5212.00	5290	20240117	-43.76	2715	20241114	9.58	5290	-43.76	20240117	2715	9.58	20241114	5290	-43.76	20240117	2715	9.58	20241114	4.53	N	124560	100	38 억	518774	N	N	70	N	N
155	20241203	150833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	75	2	2.60	168812775	57560	71.94	2885	2970	2885	3750	2020	2885	2932.81	1.35	0	20918	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1137	4.67	0.57	12	0.15	634.00	5212.00	5290	20240117	-44.05	2715	20241114	9.02	5290	-44.05	20240117	2715	9.02	20241114	5290	-44.05	20240117	2715	9.02	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
156	20241203	140822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	50	2	1.73	137568180	47004	58.75	2885	2965	2885	3750	2020	2885	2926.73	1.35	0	14255	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1128	4.63	0.56	12	0.12	634.00	5212.00	5290	20240117	-44.52	2715	20241114	8.10	5290	-44.52	20240117	2715	8.10	20241114	5290	-44.52	20240117	2715	8.10	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
157	20241203	130824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	65	2	2.25	121172925	41438	51.79	2885	2965	2885	3750	2020	2885	2924.20	1.35	0	11047	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1133	4.65	0.57	12	0.11	634.00	5212.00	5290	20240117	-44.23	2715	20241114	8.66	5290	-44.23	20240117	2715	8.66	20241114	5290	-44.23	20240117	2715	8.66	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
158	20241203	120834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	70	2	2.43	112984720	38670	48.33	2885	2965	2885	3750	2020	2885	2921.77	1.35	0	10356	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1135	4.66	0.57	12	0.10	634.00	5212.00	5290	20240117	-44.14	2715	20241114	8.84	5290	-44.14	20240117	2715	8.84	20241114	5290	-44.14	20240117	2715	8.84	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
159	20241203	110814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	55	2	1.91	92031030	31568	39.46	2885	2950	2885	3750	2020	2885	2915.33	1.35	0	9638	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1129	4.64	0.56	12	0.08	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
160	20241203	100802	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	45	2	1.56	70562605	24256	30.32	2885	2940	2885	3750	2020	2885	2909.08	1.35	0	5681	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1126	4.62	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.61	2715	20241114	7.92	5290	-44.61	20240117	2715	7.92	20241114	5290	-44.61	20240117	2715	7.92	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
161	20241203	090754	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	45	2	1.56	14272275	4925	6.16	2885	2940	2885	3750	2020	2885	2897.92	1.35	0	1410	3018	2951	2898	2831	2778	2925	2805	38	865	100	1780	5	1	38416584	1126	4.62	0.56	12	0.01	634.00	5212.00	5290	20240117	-44.61	2715	20241114	7.92	5290	-44.61	20240117	2715	7.92	20241114	5290	-44.61	20240117	2715	7.92	20241114	4.53	N	124560	100	38 억	518774	N	N	150	N	N
162	20241202	160743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-40	5	-1.37	227823270	78620	54.13	2930	2965	2845	3800	2050	2925	2897.78	1.34	0	5492	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1108	4.55	0.55	12	0.20	634.00	5212.00	5290	20240117	-45.46	2715	20241114	6.26	5290	-45.46	20240117	2715	6.26	20241114	5290	-45.46	20240117	2715	6.26	20241114	4.51	N	124560	100	38 억	513852	N	N	150	N	N
163	20241202	150847	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	-35	5	-1.20	220021740	75920	52.27	2930	2965	2845	3800	2050	2925	2898.07	1.34	0	3364	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1110	4.56	0.55	12	0.20	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
164	20241202	140803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2915	-10	5	-0.34	195412420	67409	46.41	2930	2965	2845	3800	2050	2925	2898.91	1.34	0	1011	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1120	4.60	0.56	12	0.18	634.00	5212.00	5290	20240117	-44.90	2715	20241114	7.37	5290	-44.90	20240117	2715	7.37	20241114	5290	-44.90	20240117	2715	7.37	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
165	20241202	130758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	-35	5	-1.20	167182700	57674	39.71	2930	2965	2845	3800	2050	2925	2898.75	1.34	0	-5691	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1110	4.56	0.55	12	0.15	634.00	5212.00	5290	20240117	-45.37	2715	20241114	6.45	5290	-45.37	20240117	2715	6.45	20241114	5290	-45.37	20240117	2715	6.45	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
166	20241202	120814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-25	5	-0.85	74811810	25522	17.57	2930	2965	2900	3800	2050	2925	2931.27	1.34	0	-6283	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1114	4.57	0.56	12	0.07	634.00	5212.00	5290	20240117	-45.18	2715	20241114	6.81	5290	-45.18	20240117	2715	6.81	20241114	5290	-45.18	20240117	2715	6.81	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
167	20241202	110731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	-5	5	-0.17	59306375	20192	13.90	2930	2965	2905	3800	2050	2925	2937.12	1.34	0	-3728	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1122	4.61	0.56	12	0.05	634.00	5212.00	5290	20240117	-44.80	2715	20241114	7.55	5290	-44.80	20240117	2715	7.55	20241114	5290	-44.80	20240117	2715	7.55	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
168	20241202	100736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	10	2	0.34	48069695	16339	11.25	2930	2965	2915	3800	2050	2925	2942.02	1.34	0	-2764	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1128	4.63	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.52	2715	20241114	8.10	5290	-44.52	20240117	2715	8.10	20241114	5290	-44.52	20240117	2715	8.10	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N
169	20241202	090734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	35	2	1.20	2595440	883	0.61	2930	2960	2930	3800	2050	2925	2939.34	1.34	0	292	3111	3017	2971	2877	2831	2995	2855	38	875	100	1810	5	1	38416584	1137	4.67	0.57	12	0.00	634.00	5212.00	5290	20240117	-44.05	2715	20241114	9.02	5290	-44.05	20240117	2715	9.02	20241114	5290	-44.05	20240117	2715	9.02	20241114	4.51	N	124560	100	38 억	513852	N	N	180	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History