KissMeData/124560/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

2024-11-17 15:27:48 +09:00

53 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	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	20231031	160830	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	2995	-55	5	-1.80	157385660	52230	89.66	3050	3080	2985	3965	2135	3050	3013.47	1.00	-18708	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1151	1.23	0.54	12	0.14	2432.00	5549.00	6380	20221111	-53.06	2915	20231027	2.74	5340	-43.91	20230420	2915	2.74	20231027	6380	-53.06	20221111	2915	2.74	20231027	3.69	N	124560	100	38 억	382612	N	N	79	N	N
3	20231031	150838	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3000	-50	5	-1.64	144409765	47899	82.22	3050	3080	2985	3965	2135	3050	3014.88	1.00	-16990	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1152	1.23	0.54	12	0.12	2432.00	5549.00	6380	20221111	-52.98	2915	20231027	2.92	5340	-43.82	20230420	2915	2.92	20231027	6380	-52.98	20221111	2915	2.92	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
4	20231031	140844	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	2995	-55	5	-1.80	115336470	38188	65.55	3050	3080	2985	3965	2135	3050	3020.23	1.00	-11098	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1151	1.23	0.54	12	0.10	2432.00	5549.00	6380	20221111	-53.06	2915	20231027	2.74	5340	-43.91	20230420	2915	2.74	20231027	6380	-53.06	20221111	2915	2.74	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
5	20231031	130837	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3005	-45	5	-1.48	83423165	27541	47.28	3050	3080	2990	3965	2135	3050	3029.05	1.00	-4763	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1154	1.24	0.54	12	0.07	2432.00	5549.00	6380	20221111	-52.90	2915	20231027	3.09	5340	-43.73	20230420	2915	3.09	20231027	6380	-52.90	20221111	2915	3.09	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
6	20231031	120836	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3025	-25	5	-0.82	76031025	25085	43.06	3050	3080	2990	3965	2135	3050	3030.94	1.00	-3655	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1162	1.24	0.55	12	0.07	2432.00	5549.00	6380	20221111	-52.59	2915	20231027	3.77	5340	-43.35	20230420	2915	3.77	20231027	6380	-52.59	20221111	2915	3.77	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
7	20231031	110859	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3035	-15	5	-0.49	48990765	16078	27.60	3050	3080	3025	3965	2135	3050	3047.07	1.00	-1996	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1166	1.25	0.55	12	0.04	2432.00	5549.00	6380	20221111	-52.43	2915	20231027	4.12	5340	-43.16	20230420	2915	4.12	20231027	6380	-52.43	20221111	2915	4.12	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
8	20231031	100844	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3025	-25	5	-0.82	34878870	11425	19.61	3050	3080	3025	3965	2135	3050	3052.86	1.00	-1854	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1162	1.24	0.55	12	0.03	2432.00	5549.00	6380	20221111	-52.59	2915	20231027	3.77	5340	-43.35	20230420	2915	3.77	20231027	6380	-52.59	20221111	2915	3.77	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
9	20231031	090844	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3065	15	2	0.49	7410535	2423	4.16	3050	3075	3050	3965	2135	3050	3058.41	1.00	1608	3113	3081	3028	2996	2943	3097	3012	38	915	100	2250	5	1	38416584	1177	1.26	0.55	12	0.01	2432.00	5549.00	6380	20221111	-51.96	2915	20231027	5.15	5340	-42.60	20230420	2915	5.15	20231027	6380	-51.96	20221111	2915	5.15	20231027	3.69	N	124560	100	38 억	382612	N	N	51	N	N
10	20231030	160829	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3050	55	2	1.84	170464515	56352	40.89	2995	3060	2975	3890	2100	2995	3024.90	0.96	14874	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1172	1.25	0.55	12	0.15	2432.00	5549.00	6380	20221111	-52.19	2915	20231027	4.63	5340	-42.88	20230420	2915	4.63	20231027	6380	-52.19	20221111	2915	4.63	20231027	3.66	N	124560	100	38 억	367984	N	N	51	N	N
11	20231030	150810	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3040	45	2	1.50	162757275	53815	39.05	2995	3060	2975	3890	2100	2995	3024.38	0.96	14804	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1168	1.25	0.55	12	0.14	2432.00	5549.00	6380	20221111	-52.35	2915	20231027	4.29	5340	-43.07	20230420	2915	4.29	20231027	6380	-52.35	20221111	2915	4.29	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
12	20231030	140809	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3055	60	2	2.00	143802725	47590	34.53	2995	3060	2975	3890	2100	2995	3021.70	0.96	12938	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1174	1.26	0.55	12	0.12	2432.00	5549.00	6380	20221111	-52.12	2915	20231027	4.80	5340	-42.79	20230420	2915	4.80	20231027	6380	-52.12	20221111	2915	4.80	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
13	20231030	130811	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3050	55	2	1.84	115874540	38425	27.88	2995	3055	2975	3890	2100	2995	3015.60	0.96	9402	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1172	1.25	0.55	12	0.10	2432.00	5549.00	6380	20221111	-52.19	2915	20231027	4.63	5340	-42.88	20230420	2915	4.63	20231027	6380	-52.19	20221111	2915	4.63	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
14	20231030	120805	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3025	30	2	1.00	95489600	31728	23.02	2995	3055	2975	3890	2100	2995	3009.63	0.96	5793	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1162	1.24	0.55	12	0.08	2432.00	5549.00	6380	20221111	-52.59	2915	20231027	3.77	5340	-43.35	20230420	2915	3.77	20231027	6380	-52.59	20221111	2915	3.77	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
15	20231030	110806	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3050	55	2	1.84	90034385	29931	21.72	2995	3055	2975	3890	2100	2995	3008.06	0.96	5788	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1172	1.25	0.55	12	0.08	2432.00	5549.00	6380	20221111	-52.19	2915	20231027	4.63	5340	-42.88	20230420	2915	4.63	20231027	6380	-52.19	20221111	2915	4.63	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
16	20231030	100805	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3015	20	2	0.67	62741690	20902	15.17	2995	3030	2975	3890	2100	2995	3001.71	0.96	3010	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1158	1.24	0.54	12	0.05	2432.00	5549.00	6380	20221111	-52.74	2915	20231027	3.43	5340	-43.54	20230420	2915	3.43	20231027	6380	-52.74	20221111	2915	3.43	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
17	20231030	090802	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	2985	-10	5	-0.33	12067100	4031	2.92	2995	3000	2985	3890	2100	2995	2993.57	0.96	-333	3108	3051	2983	2926	2858	3017	2892	38	895	100	2210	5	1	38416584	1147	1.23	0.54	12	0.01	2432.00	5549.00	6380	20221111	-53.21	2915	20231027	2.40	5340	-44.10	20230420	2915	2.40	20231027	6380	-53.21	20221111	2915	2.40	20231027	3.66	N	124560	100	38 억	367984	N	N	41	N	N
18	20231027	160732	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	2995	-5	5	-0.17	410458640	137603	66.32	3005	3040	2915	3900	2100	3000	2982.92	0.95	3333	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1151	1.23	0.54	12	0.36	2432.00	5549.00	6380	20221111	-53.06	2915	20231027	2.74	5340	-43.91	20230420	2915	2.74	20231027	6380	-53.06	20221111	2915	2.74	20231027	3.65	N	124560	100	38 억	364663	N	N	41	N	N
19	20231027	150804	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	2990	-10	5	-0.33	325586945	109075	52.57	3005	3040	2915	3900	2100	3000	2984.98	0.95	5031	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1149	1.23	0.54	12	0.28	2432.00	5549.00	6380	20221111	-53.13	2915	20231027	2.57	5340	-44.01	20230420	2915	2.57	20231027	6380	-53.13	20221111	2915	2.57	20231027	3.65	N	124560	100	38 억	364663	N	N	64	N	N
20	20231027	140802	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3000	0	3	0.00	301622165	101050	48.70	3005	3040	2915	3900	2100	3000	2984.88	0.95	5731	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1152	1.23	0.54	12	0.26	2432.00	5549.00	6380	20221111	-52.98	2915	20231027	2.92	5340	-43.82	20230420	2915	2.92	20231027	6380	-52.98	20221111	2915	2.92	20231027	3.65	N	124560	100	38 억	364663	N	N	64	N	N
21	20231027	130753	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3015	15	2	0.50	283626105	95015	45.80	3005	3040	2915	3900	2100	3000	2985.07	0.95	7164	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1158	1.24	0.54	12	0.25	2432.00	5549.00	6380	20221111	-52.74	2915	20231027	3.43	5340	-43.54	20230420	2915	3.43	20231027	6380	-52.74	20221111	2915	3.43	20231027	3.65	N	124560	100	38 억	364663	N	N	64	N	N
22	20231027	120806	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3030	30	2	1.00	247346795	82916	39.96	3005	3040	2915	3900	2100	3000	2983.10	0.95	7198	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1164	1.25	0.55	12	0.22	2432.00	5549.00	6380	20221111	-52.51	2915	20231027	3.95	5340	-43.26	20230420	2915	3.95	20231027	6380	-52.51	20221111	2915	3.95	20231027	3.65	N	124560	100	38 억	364663	N	N	64	N	N
23	20231027	110812	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3020	20	2	0.67	230230115	77264	37.24	3005	3025	2915	3900	2100	3000	2979.79	0.95	3882	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1160	1.24	0.54	12	0.20	2432.00	5549.00	6380	20221111	-52.66	2915	20231027	3.60	5340	-43.45	20230420	2915	3.60	20231027	6380	-52.66	20221111	2915	3.60	20231027	3.65	N	124560	100	38 억	364663	N	N	64	N	N
24	20231027	100802	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	2975	-25	5	-0.83	169082505	56886	27.42	3005	3025	2915	3900	2100	3000	2972.30	0.95	-5789	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1143	1.22	0.54	12	0.15	2432.00	5549.00	6380	20221111	-53.37	2915	20231027	2.06	5340	-44.29	20230420	2915	2.06	20231027	6380	-53.37	20221111	2915	2.06	20231027	3.65	N	124560	100	38 억	364663	N	N	64	N	N
25	20231027	090759	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3025	25	2	0.83	17164175	5711	2.75	3005	3025	3000	3900	2100	3000	3005.46	0.95	2654	3170	3085	3035	2950	2900	3060	2925	38	900	100	2220	5	1	38416584	1162	1.24	0.55	12	0.01	2432.00	5549.00	6380	20221111	-52.59	2985	20231026	1.34	5340	-43.35	20230420	2985	1.34	20231026	6380	-52.59	20221111	2985	1.34	20231026	3.65	N	124560	100	38 억	364663	N	N	64	N	N
26	20231026	160751	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3000	-140	5	-4.46	626609470	206726	419.99	3120	3120	2985	4080	2200	3140	3031.17	1.03	-29517	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1152	1.23	0.54	12	0.54	2432.00	5549.00	6380	20221111	-52.98	2985	20231026	0.50	5340	-43.82	20230420	2985	0.50	20231026	6380	-52.98	20221111	2985	0.50	20231026	3.69	N	124560	100	38 억	394154	N	N	64	N	N
27	20231026	150750	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3005	-135	5	-4.30	603414065	198997	404.28	3120	3120	2985	4080	2200	3140	3032.28	1.03	-29512	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1154	1.24	0.54	12	0.52	2432.00	5549.00	6380	20221111	-52.90	2985	20231026	0.67	5340	-43.73	20230420	2985	0.67	20231026	6380	-52.90	20221111	2985	0.67	20231026	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
28	20231026	140753	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3000	-140	5	-4.46	543395350	178986	363.63	3120	3120	3000	4080	2200	3140	3035.96	1.03	-23519	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1152	1.23	0.54	12	0.47	2432.00	5549.00	6380	20221111	-52.98	3000	20231026	0.00	5340	-43.82	20230420	3000	0.00	20231026	6380	-52.98	20221111	3000	0.00	20231026	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
29	20231026	130751	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3020	-120	5	-3.82	407129605	133699	271.62	3120	3120	3015	4080	2200	3140	3045.12	1.03	-10678	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1160	1.24	0.54	12	0.35	2432.00	5549.00	6380	20221111	-52.66	3015	20231026	0.17	5340	-43.45	20230420	3015	0.17	20231026	6380	-52.66	20221111	3015	0.17	20231026	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
30	20231026	120748	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3035	-105	5	-3.34	348802480	114399	232.41	3120	3120	3025	4080	2200	3140	3049.00	1.03	-2051	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1166	1.25	0.55	12	0.30	2432.00	5549.00	6380	20221111	-52.43	3025	20231026	0.33	5340	-43.16	20230420	3025	0.33	20231026	6380	-52.43	20221111	3025	0.33	20231026	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
31	20231026	110757	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3050	-90	5	-2.87	247586160	81025	164.61	3120	3120	3035	4080	2200	3140	3055.67	1.03	3610	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1172	1.25	0.55	12	0.21	2432.00	5549.00	6380	20221111	-52.19	3035	20231026	0.49	5340	-42.88	20230420	3035	0.49	20231026	6380	-52.19	20221111	3035	0.49	20231026	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
32	20231026	100754	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3055	-85	5	-2.71	183089435	59841	121.57	3120	3120	3035	4080	2200	3140	3059.60	1.03	4283	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1174	1.26	0.55	12	0.16	2432.00	5549.00	6380	20221111	-52.12	3035	20231026	0.66	5340	-42.79	20230420	3035	0.66	20231026	6380	-52.12	20221111	3035	0.66	20231026	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
33	20231026	090751	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3055	-85	5	-2.71	58523560	19095	38.79	3120	3120	3055	4080	2200	3140	3064.86	1.03	5781	3240	3190	3165	3115	3090	3177	3102	38	940	100	2320	5	1	38416584	1174	1.26	0.55	12	0.05	2432.00	5549.00	6380	20221111	-52.12	3045	20231024	0.33	5340	-42.79	20230420	3045	0.33	20231024	6380	-52.12	20221111	3045	0.33	20231024	3.69	N	124560	100	38 억	394154	N	N	2417	N	N
34	20231025	160755	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3140	-25	5	-0.79	155158045	48903	56.64	3160	3215	3140	4110	2220	3165	3172.78	1.01	5895	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1206	1.29	0.57	12	0.13	2432.00	5549.00	6380	20221111	-50.78	3045	20231024	3.12	5340	-41.20	20230420	3045	3.12	20231024	6380	-50.78	20221111	3045	3.12	20231024	3.72	N	124560	100	38 억	387752	N	N	2417	N	N
35	20231025	150754	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3175	10	2	0.32	125453260	39487	45.73	3160	3215	3160	4110	2220	3165	3177.08	1.01	5991	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1220	1.31	0.57	12	0.10	2432.00	5549.00	6380	20221111	-50.24	3045	20231024	4.27	5340	-40.54	20230420	3045	4.27	20231024	6380	-50.24	20221111	3045	4.27	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
36	20231025	140749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3175	10	2	0.32	113561405	35742	41.40	3160	3215	3160	4110	2220	3165	3177.25	1.01	7026	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1220	1.31	0.57	12	0.09	2432.00	5549.00	6380	20221111	-50.24	3045	20231024	4.27	5340	-40.54	20230420	3045	4.27	20231024	6380	-50.24	20221111	3045	4.27	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
37	20231025	130750	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3170	5	2	0.16	88695740	27890	32.30	3160	3215	3160	4110	2220	3165	3180.20	1.01	8511	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1218	1.30	0.57	12	0.07	2432.00	5549.00	6380	20221111	-50.31	3045	20231024	4.11	5340	-40.64	20230420	3045	4.11	20231024	6380	-50.31	20221111	3045	4.11	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
38	20231025	120749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3190	25	2	0.79	72140700	22670	26.26	3160	3215	3160	4110	2220	3165	3182.21	1.01	10864	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1225	1.31	0.57	12	0.06	2432.00	5549.00	6380	20221111	-50.00	3045	20231024	4.76	5340	-40.26	20230420	3045	4.76	20231024	6380	-50.00	20221111	3045	4.76	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
39	20231025	110752	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3200	35	2	1.11	54773385	17205	19.93	3160	3215	3160	4110	2220	3165	3183.57	1.01	8504	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1229	1.32	0.58	12	0.04	2432.00	5549.00	6380	20221111	-49.84	3045	20231024	5.09	5340	-40.07	20230420	3045	5.09	20231024	6380	-49.84	20221111	3045	5.09	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
40	20231025	100753	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3175	10	2	0.32	39529370	12411	14.37	3160	3215	3160	4110	2220	3165	3185.03	1.01	5237	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1220	1.31	0.57	12	0.03	2432.00	5549.00	6380	20221111	-50.24	3045	20231024	4.27	5340	-40.54	20230420	3045	4.27	20231024	6380	-50.24	20221111	3045	4.27	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
41	20231025	090748	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3165	0	3	0.00	2961620	937	1.09	3160	3175	3160	4110	2220	3165	3160.75	1.01	16	3278	3221	3133	3076	2988	3250	3105	38	945	100	2340	5	1	38416584	1216	1.30	0.57	12	0.00	2432.00	5549.00	6380	20221111	-50.39	3045	20231024	3.94	5340	-40.73	20230420	3045	3.94	20231024	6380	-50.39	20221111	3045	3.94	20231024	3.72	N	124560	100	38 억	387752	N	N	0	N	N
42	20231024	160733	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3165	15	2	0.48	267072040	85498	76.53	3150	3190	3045	4095	2205	3150	3123.32	1.01	1550	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1216	1.30	0.57	12	0.22	2432.00	5549.00	6380	20221111	-50.39	3045	20231024	3.94	5340	-40.73	20230420	3045	3.94	20231024	6380	-50.39	20221111	3045	3.94	20231024	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
43	20231024	150746	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3190	40	2	1.27	243810080	78175	69.98	3150	3190	3045	4095	2205	3150	3118.77	1.01	1349	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1225	1.31	0.57	12	0.20	2432.00	5549.00	6380	20221111	-50.00	3045	20231024	4.76	5340	-40.26	20230420	3045	4.76	20231024	6380	-50.00	20221111	3045	4.76	20231024	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
44	20231024	140731	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3155	5	2	0.16	190784540	61410	54.97	3150	3185	3045	4095	2205	3150	3106.73	1.01	-6274	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1212	1.30	0.57	12	0.16	2432.00	5549.00	6380	20221111	-50.55	3045	20231024	3.61	5340	-40.92	20230420	3045	3.61	20231024	6380	-50.55	20221111	3045	3.61	20231024	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
45	20231024	130737	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3110	-40	5	-1.27	148664355	47963	42.93	3150	3185	3045	4095	2205	3150	3099.56	1.01	-6467	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1195	1.28	0.56	12	0.12	2432.00	5549.00	6380	20221111	-51.25	3045	20231024	2.13	5340	-41.76	20230420	3045	2.13	20231024	6380	-51.25	20221111	3045	2.13	20231024	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
46	20231024	120745	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3100	-50	5	-1.59	128886685	41591	37.23	3150	3185	3045	4095	2205	3150	3098.91	1.01	-7571	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1191	1.27	0.56	12	0.11	2432.00	5549.00	6380	20221111	-51.41	3045	20231024	1.81	5340	-41.95	20230420	3045	1.81	20231024	6380	-51.41	20221111	3045	1.81	20231024	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
47	20231024	110740	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3070	-80	5	-2.54	116076290	37442	33.52	3150	3185	3045	4095	2205	3150	3100.16	1.01	-9199	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1179	1.26	0.55	12	0.10	2432.00	5549.00	6380	20221111	-51.88	3045	20231024	0.82	5340	-42.51	20230420	3045	0.82	20231024	6380	-51.88	20221111	3045	0.82	20231024	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
48	20231024	100733	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3125	-25	5	-0.79	32573155	10343	9.26	3150	3185	3120	4095	2205	3150	3149.29	1.01	-1769	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1201	1.28	0.56	12	0.03	2432.00	5549.00	6380	20221111	-51.02	3110	20231023	0.48	5340	-41.48	20230420	3110	0.48	20231023	6380	-51.02	20221111	3110	0.48	20231023	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
49	20231024	090739	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3185	35	2	1.11	10342240	3281	2.94	3150	3185	3150	4095	2205	3150	3152.16	1.01	379	3296	3222	3166	3092	3036	3260	3130	38	945	100	2330	5	1	38416584	1224	1.31	0.57	12	0.01	2432.00	5549.00	6380	20221111	-50.08	3110	20231023	2.41	5340	-40.36	20230420	3110	2.41	20231023	6380	-50.08	20221111	3110	2.41	20231023	3.76	N	124560	100	38 억	386728	N	N	1321	N	N
50	20231023	160728	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3150	-40	5	-1.25	345473650	109935	66.38	3145	3240	3110	4145	2235	3190	3142.48	0.98	9123	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1210	1.30	0.57	12	0.29	2432.00	5549.00	6380	20221111	-50.63	3110	20231023	1.29	5340	-41.01	20230420	3110	1.29	20231023	6380	-50.63	20221111	3110	1.29	20231023	3.74	N	124560	100	38 억	376359	N	N	1321	N	N
51	20231023	150733	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3115	-75	5	-2.35	297102100	94544	57.09	3145	3240	3110	4145	2235	3190	3142.47	0.98	12958	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1197	1.28	0.56	12	0.25	2432.00	5549.00	6380	20221111	-51.18	3110	20231023	0.16	5340	-41.67	20230420	3110	0.16	20231023	6380	-51.18	20221111	3110	0.16	20231023	3.74	N	124560	100	38 억	376359	N	N	131	N	N
52	20231023	140731	57	100.00	KOSDAQ		운송	N	N	N	N		N	3135	-55	5	-1.72	170407090	53982	32.59	3145	3240	3130	4145	2235	3190	3156.74	0.98	2327	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1204	1.29	0.56	12	0.14	2432.00	5549.00	6380	20221111	-50.86	3125	20231020	0.32	5340	-41.29	20230420	3125	0.32	20231020	6380	-50.86	20221111	3125	0.32	20231020	3.74	N	124560	100	38 억	376359	N	N	131	N	N
53	20231023	130737	57	100.00	KOSDAQ		운송	N	N	N	N		N	3160	-30	5	-0.94	101183010	31990	19.32	3145	3240	3130	4145	2235	3190	3162.96	0.98	-42	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1214	1.30	0.57	12	0.08	2432.00	5549.00	6380	20221111	-50.47	3125	20231020	1.12	5340	-40.82	20230420	3125	1.12	20231020	6380	-50.47	20221111	3125	1.12	20231020	3.74	N	124560	100	38 억	376359	N	N	131	N	N
54	20231023	120729	57	100.00	KOSDAQ		운송	N	N	N	N		N	3185	-5	5	-0.16	90573065	28632	17.29	3145	3240	3130	4145	2235	3190	3163.35	0.98	-286	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1224	1.31	0.57	12	0.07	2432.00	5549.00	6380	20221111	-50.08	3125	20231020	1.92	5340	-40.36	20230420	3125	1.92	20231020	6380	-50.08	20221111	3125	1.92	20231020	3.74	N	124560	100	38 억	376359	N	N	131	N	N
55	20231023	110727	57	100.00	KOSDAQ		운송	N	N	N	N		N	3180	-10	5	-0.31	84382515	26684	16.11	3145	3240	3130	4145	2235	3190	3162.29	0.98	-31	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1222	1.31	0.57	12	0.07	2432.00	5549.00	6380	20221111	-50.16	3125	20231020	1.76	5340	-40.45	20230420	3125	1.76	20231020	6380	-50.16	20221111	3125	1.76	20231020	3.74	N	124560	100	38 억	376359	N	N	131	N	N
56	20231023	100721	57	100.00	KOSDAQ		운송	N	N	N	N		N	3175	-15	5	-0.47	73363785	23218	14.02	3145	3240	3130	4145	2235	3190	3159.78	0.98	-19	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1220	1.31	0.57	12	0.06	2432.00	5549.00	6380	20221111	-50.24	3125	20231020	1.60	5340	-40.54	20230420	3125	1.60	20231020	6380	-50.24	20221111	3125	1.60	20231020	3.74	N	124560	100	38 억	376359	N	N	131	N	N
57	20231023	090737	57	100.00	KOSDAQ		운송	N	N	N	N		N	3140	-50	5	-1.57	36646450	11648	7.03	3145	3170	3130	4145	2235	3190	3146.16	0.98	3188	3346	3267	3196	3117	3046	3232	3082	38	955	100	2360	5	1	38416584	1206	1.29	0.57	12	0.03	2432.00	5549.00	6380	20221111	-50.78	3125	20231020	0.48	5340	-41.20	20230420	3125	0.48	20231020	6380	-50.78	20221111	3125	0.48	20231020	3.74	N	124560	100	38 억	376359	N	N	131	N	N
58	20231020	160726	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3190	-110	5	-3.33	519585585	163811	71.78	3275	3275	3125	4290	2310	3300	3171.85	1.00	-8399	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1225	1.31	0.57	12	0.43	2432.00	5549.00	6380	20221111	-50.00	3125	20231020	2.08	5340	-40.26	20230420	3125	2.08	20231020	6380	-50.00	20221111	3125	2.08	20231020	3.72	N	124560	100	38 억	384239	N	N	131	N	N
59	20231020	150725	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3180	-120	5	-3.64	443474165	139817	61.27	3275	3275	3125	4290	2310	3300	3171.82	1.00	-6533	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1222	1.31	0.57	12	0.36	2432.00	5549.00	6380	20221111	-50.16	3125	20231020	1.76	5340	-40.45	20230420	3125	1.76	20231020	6380	-50.16	20221111	3125	1.76	20231020	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
60	20231020	140730	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3205	-95	5	-2.88	404347560	127598	55.92	3275	3275	3125	4290	2310	3300	3168.92	1.00	-6037	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1231	1.32	0.58	12	0.33	2432.00	5549.00	6380	20221111	-49.76	3125	20231020	2.56	5340	-39.98	20230420	3125	2.56	20231020	6380	-49.76	20221111	3125	2.56	20231020	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
61	20231020	130710	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3220	-80	5	-2.42	396534865	125170	54.85	3275	3275	3125	4290	2310	3300	3167.97	1.00	-5664	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1237	1.32	0.58	12	0.33	2432.00	5549.00	6380	20221111	-49.53	3125	20231020	3.04	5340	-39.70	20230420	3125	3.04	20231020	6380	-49.53	20221111	3125	3.04	20231020	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
62	20231020	120722	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3180	-120	5	-3.64	366847265	115837	50.76	3275	3275	3125	4290	2310	3300	3166.93	1.00	-6095	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1222	1.31	0.57	12	0.30	2432.00	5549.00	6380	20221111	-50.16	3125	20231020	1.76	5340	-40.45	20230420	3125	1.76	20231020	6380	-50.16	20221111	3125	1.76	20231020	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
63	20231020	110730	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3170	-130	5	-3.94	307216010	96880	42.45	3275	3275	3125	4290	2310	3300	3171.10	1.00	-4746	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1218	1.30	0.57	12	0.25	2432.00	5549.00	6380	20221111	-50.31	3125	20231020	1.44	5340	-40.64	20230420	3125	1.44	20231020	6380	-50.31	20221111	3125	1.44	20231020	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
64	20231020	100720	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3160	-140	5	-4.24	204982400	64349	28.20	3275	3275	3135	4290	2310	3300	3185.48	1.00	-9066	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1214	1.30	0.57	12	0.17	2432.00	5549.00	6380	20221111	-50.47	3135	20231020	0.80	5340	-40.82	20230420	3135	0.80	20231020	6380	-50.47	20221111	3135	0.80	20231020	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
65	20231020	090723	57	100.00	KOSDAQ		운송	N	N	N	N		N	3250	-50	5	-1.52	11578590	3553	1.56	3275	3275	3245	4290	2310	3300	3258.82	1.00	-485	3503	3401	3338	3236	3173	3370	3205	38	990	100	2440	5	1	38416584	1249	1.34	0.59	12	0.01	2432.00	5549.00	6380	20221111	-49.06	3150	20231016	3.17	5340	-39.14	20230420	3150	3.17	20231016	6380	-49.06	20221111	3150	3.17	20231016	3.72	N	124560	100	38 억	384239	N	N	2156	N	N
66	20231019	160718	57	100.00	KOSDAQ		운송	N	N	N	N		N	3300	-125	5	-3.65	759709505	227881	22.61	3385	3440	3275	4450	2400	3425	3333.84	0.99	1220	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1268	1.36	0.59	12	0.59	2432.00	5549.00	6380	20221111	-48.28	3150	20231016	4.76	5340	-38.20	20230420	3150	4.76	20231016	6380	-48.28	20221111	3150	4.76	20231016	3.70	N	124560	100	38 억	379882	N	N	2156	N	N
67	20231019	150713	57	100.00	KOSDAQ		운송	N	N	N	N		N	3315	-110	5	-3.21	657547145	196907	19.54	3385	3440	3275	4450	2400	3425	3339.38	0.99	321	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1274	1.36	0.60	12	0.51	2432.00	5549.00	6380	20221111	-48.04	3150	20231016	5.24	5340	-37.92	20230420	3150	5.24	20231016	6380	-48.04	20221111	3150	5.24	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
68	20231019	140722	57	100.00	KOSDAQ		운송	N	N	N	N		N	3370	-55	5	-1.61	549158195	164336	16.30	3385	3440	3275	4450	2400	3425	3341.68	0.99	2210	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1295	1.39	0.61	12	0.43	2432.00	5549.00	6380	20221111	-47.18	3150	20231016	6.98	5340	-36.89	20230420	3150	6.98	20231016	6380	-47.18	20221111	3150	6.98	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
69	20231019	130714	57	100.00	KOSDAQ		운송	N	N	N	N		N	3355	-70	5	-2.04	500995030	149958	14.88	3385	3440	3275	4450	2400	3425	3340.90	0.99	4744	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1289	1.38	0.60	12	0.39	2432.00	5549.00	6380	20221111	-47.41	3150	20231016	6.51	5340	-37.17	20230420	3150	6.51	20231016	6380	-47.41	20221111	3150	6.51	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
70	20231019	120720	57	100.00	KOSDAQ		운송	N	N	N	N		N	3365	-60	5	-1.75	460825445	137946	13.69	3385	3440	3275	4450	2400	3425	3340.62	0.99	8957	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1293	1.38	0.61	12	0.36	2432.00	5549.00	6380	20221111	-47.26	3150	20231016	6.83	5340	-36.99	20230420	3150	6.83	20231016	6380	-47.26	20221111	3150	6.83	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
71	20231019	110717	57	100.00	KOSDAQ		운송	N	N	N	N		N	3335	-90	5	-2.63	435864075	130490	12.95	3385	3440	3275	4450	2400	3425	3340.21	0.99	13127	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1281	1.37	0.60	12	0.34	2432.00	5549.00	6380	20221111	-47.73	3150	20231016	5.87	5340	-37.55	20230420	3150	5.87	20231016	6380	-47.73	20221111	3150	5.87	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
72	20231019	100711	57	100.00	KOSDAQ		운송	N	N	N	N		N	3355	-70	5	-2.04	320088600	95608	9.49	3385	3440	3275	4450	2400	3425	3347.93	0.99	-151	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1289	1.38	0.60	12	0.25	2432.00	5549.00	6380	20221111	-47.41	3150	20231016	6.51	5340	-37.17	20230420	3150	6.51	20231016	6380	-47.41	20221111	3150	6.51	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
73	20231019	090721	57	100.00	KOSDAQ		운송	N	N	N	N		N	3300	-125	5	-3.65	115925215	35049	3.48	3385	3385	3280	4450	2400	3425	3307.52	0.99	11267	3831	3627	3466	3262	3101	3730	3365	38	1025	100	2530	5	1	38416584	1268	1.36	0.59	12	0.09	2432.00	5549.00	6380	20221111	-48.28	3150	20231016	4.76	5340	-38.20	20230420	3150	4.76	20231016	6380	-48.28	20221111	3150	4.76	20231016	3.70	N	124560	100	38 억	379882	N	N	1159	N	N
74	20231018	160722	57	100.00	KOSDAQ		운송	N	N	N	N		N	3425	50	2	1.48	3547025350	1005861	318.29	3400	3670	3305	4385	2365	3375	3526.36	1.05	-25817	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1316	1.41	0.62	12	2.62	2432.00	5549.00	6380	20221111	-46.32	3150	20231016	8.73	5340	-35.86	20230420	3150	8.73	20231016	6380	-46.32	20221111	3150	8.73	20231016	3.80	N	124560	100	38 억	404626	N	N	1159	N	N
75	20231018	150714	57	100.00	KOSDAQ		운송	N	N	N	N		N	3400	25	2	0.74	3423505725	969598	306.82	3400	3670	3305	4385	2365	3375	3530.85	1.05	-31871	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1306	1.40	0.61	12	2.52	2432.00	5549.00	6380	20221111	-46.71	3150	20231016	7.94	5340	-36.33	20230420	3150	7.94	20231016	6380	-46.71	20221111	3150	7.94	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
76	20231018	140705	57	100.00	KOSDAQ		운송	N	N	N	N		N	3420	45	2	1.33	3296461720	932368	295.04	3400	3670	3305	4385	2365	3375	3535.58	1.05	-33323	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1314	1.41	0.62	12	2.43	2432.00	5549.00	6380	20221111	-46.39	3150	20231016	8.57	5340	-35.96	20230420	3150	8.57	20231016	6380	-46.39	20221111	3150	8.57	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
77	20231018	130703	57	100.00	KOSDAQ		운송	N	N	N	N		N	3485	110	2	3.26	2939304260	828298	262.11	3400	3670	3305	4385	2365	3375	3548.61	1.05	-60205	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1339	1.43	0.63	12	2.16	2432.00	5549.00	6380	20221111	-45.38	3150	20231016	10.63	5340	-34.74	20230420	3150	10.63	20231016	6380	-45.38	20221111	3150	10.63	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
78	20231018	120716	57	100.00	KOSDAQ		운송	N	N	N	N		N	3435	60	2	1.78	362722015	106579	33.73	3400	3490	3305	4385	2365	3375	3403.32	1.05	-4077	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1320	1.41	0.62	12	0.28	2432.00	5549.00	6380	20221111	-46.16	3150	20231016	9.05	5340	-35.67	20230420	3150	9.05	20231016	6380	-46.16	20221111	3150	9.05	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
79	20231018	110710	57	100.00	KOSDAQ		운송	N	N	N	N		N	3375	0	3	0.00	126939210	37948	12.01	3400	3400	3305	4385	2365	3375	3345.08	1.05	-191	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1297	1.39	0.61	12	0.10	2432.00	5549.00	6380	20221111	-47.10	3150	20231016	7.14	5340	-36.80	20230420	3150	7.14	20231016	6380	-47.10	20221111	3150	7.14	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
80	20231018	100717	57	100.00	KOSDAQ		운송	N	N	N	N		N	3345	-30	5	-0.89	78947505	23606	7.47	3400	3400	3310	4385	2365	3375	3344.38	1.05	1111	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1285	1.38	0.60	12	0.06	2432.00	5549.00	6380	20221111	-47.57	3150	20231016	6.19	5340	-37.36	20230420	3150	6.19	20231016	6380	-47.57	20221111	3150	6.19	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
81	20231018	090707	57	100.00	KOSDAQ		운송	N	N	N	N		N	3400	25	2	0.74	4266100	1265	0.40	3400	3400	3360	4385	2365	3375	3372.41	1.05	-302	3655	3515	3390	3250	3125	3452	3187	38	1010	100	2490	5	1	38416584	1306	1.40	0.61	12	0.00	2432.00	5549.00	6380	20221111	-46.71	3150	20231016	7.94	5340	-36.33	20230420	3150	7.94	20231016	6380	-46.71	20221111	3150	7.94	20231016	3.80	N	124560	100	38 억	404626	N	N	1161	N	N
82	20231017	160710	57	100.00	KOSDAQ		운송	N	N	N	N		N	3375	-20	5	-0.59	1071338740	315722	46.69	3430	3530	3265	4410	2380	3395	3393.32	0.82	92538	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1297	1.39	0.61	12	0.82	2432.00	5549.00	6380	20221111	-47.10	3150	20231016	7.14	5340	-36.80	20230420	3150	7.14	20231016	6380	-47.10	20221111	3150	7.14	20231016	3.85	N	124560	100	38 억	314235	N	N	1161	N	N
83	20231017	150715	57	100.00	KOSDAQ		운송	N	N	N	N		N	3390	-5	5	-0.15	1051705350	309904	45.83	3430	3530	3265	4410	2380	3395	3393.65	0.82	92629	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1302	1.39	0.61	12	0.81	2432.00	5549.00	6380	20221111	-46.87	3150	20231016	7.62	5340	-36.52	20230420	3150	7.62	20231016	6380	-46.87	20221111	3150	7.62	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
84	20231017	140716	57	100.00	KOSDAQ		운송	N	N	N	N		N	3360	-35	5	-1.03	1018520565	300081	44.37	3430	3530	3265	4410	2380	3395	3394.15	0.82	95458	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1291	1.38	0.61	12	0.78	2432.00	5549.00	6380	20221111	-47.34	3150	20231016	6.67	5340	-37.08	20230420	3150	6.67	20231016	6380	-47.34	20221111	3150	6.67	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
85	20231017	130709	57	100.00	KOSDAQ		운송	N	N	N	N		N	3375	-20	5	-0.59	993997885	292803	43.30	3430	3530	3265	4410	2380	3395	3394.77	0.82	97642	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1297	1.39	0.61	12	0.76	2432.00	5549.00	6380	20221111	-47.10	3150	20231016	7.14	5340	-36.80	20230420	3150	7.14	20231016	6380	-47.10	20221111	3150	7.14	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
86	20231017	120714	57	100.00	KOSDAQ		운송	N	N	N	N		N	3365	-30	5	-0.88	976259400	287526	42.52	3430	3530	3265	4410	2380	3395	3395.38	0.82	98489	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1293	1.38	0.61	12	0.75	2432.00	5549.00	6380	20221111	-47.26	3150	20231016	6.83	5340	-36.99	20230420	3150	6.83	20231016	6380	-47.26	20221111	3150	6.83	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
87	20231017	110706	57	100.00	KOSDAQ		운송	N	N	N	N		N	3395	0	3	0.00	958055870	282143	41.72	3430	3530	3265	4410	2380	3395	3395.64	0.82	98441	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1304	1.40	0.61	12	0.73	2432.00	5549.00	6380	20221111	-46.79	3150	20231016	7.78	5340	-36.42	20230420	3150	7.78	20231016	6380	-46.79	20221111	3150	7.78	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
88	20231017	100700	57	100.00	KOSDAQ		운송	N	N	N	N		N	3355	-40	5	-1.18	920678825	271077	40.08	3430	3530	3265	4410	2380	3395	3396.37	0.82	99558	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1289	1.38	0.60	12	0.71	2432.00	5549.00	6380	20221111	-47.41	3150	20231016	6.51	5340	-37.17	20230420	3150	6.51	20231016	6380	-47.41	20221111	3150	6.51	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
89	20231017	090707	57	100.00	KOSDAQ		운송	N	N	N	N		N	3505	110	2	3.24	132122365	38004	5.62	3430	3530	3410	4410	2380	3395	3476.54	0.82	6965	3765	3580	3365	3180	2965	3672	3272	38	1015	100	2510	5	1	38416584	1347	1.44	0.63	12	0.10	2432.00	5549.00	6380	20221111	-45.06	3150	20231016	11.27	5340	-34.36	20230420	3150	11.27	20231016	6380	-45.06	20221111	3150	11.27	20231016	3.85	N	124560	100	38 억	314235	N	N	851	N	N
90	20231016	160707	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3395	135	2	4.14	2282541720	672278	2797.08	3230	3550	3150	4235	2285	3260	3395.24	0.86	-16770	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1304	1.40	0.61	12	1.75	2432.00	5549.00	6380	20221111	-46.79	3150	20231016	7.78	5340	-36.42	20230420	3150	7.78	20231016	6380	-46.79	20221111	3150	7.78	20231016	3.86	N	124560	100	38 억	332154	N	N	851	N	N
91	20231016	150708	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3450	190	2	5.83	2147840750	632721	2632.50	3230	3550	3150	4235	2285	3260	3394.61	0.86	-17990	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1325	1.42	0.62	12	1.65	2432.00	5549.00	6380	20221111	-45.92	3150	20231016	9.52	5340	-35.39	20230420	3150	9.52	20231016	6380	-45.92	20221111	3150	9.52	20231016	3.86	N	124560	100	38 억	332154	N	N	50	N	N
92	20231016	140708	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3190	-70	5	-2.15	217504115	68343	284.35	3230	3235	3150	4235	2285	3260	3182.54	0.86	-2047	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1225	1.31	0.57	12	0.18	2432.00	5549.00	6380	20221111	-50.00	3150	20231016	1.27	5340	-40.26	20230420	3150	1.27	20231016	6380	-50.00	20221111	3150	1.27	20231016	3.86	N	124560	100	38 억	332154	N	N	50	N	N
93	20231016	130703	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3170	-90	5	-2.76	164496070	51595	214.67	3230	3235	3155	4235	2285	3260	3188.22	0.86	710	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1218	1.30	0.57	12	0.13	2432.00	5549.00	6380	20221111	-50.31	3155	20231016	0.48	5340	-40.64	20230420	3155	0.48	20231016	6380	-50.31	20221111	3155	0.48	20231016	3.86	N	124560	100	38 억	332154	N	N	50	N	N
94	20231016	120703	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	3165	-95	5	-2.91	155106210	48627	202.32	3230	3235	3155	4235	2285	3260	3189.71	0.86	1308	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1216	1.30	0.57	12	0.13	2432.00	5549.00	6380	20221111	-50.39	3155	20231016	0.32	5340	-40.73	20230420	3155	0.32	20231016	6380	-50.39	20221111	3155	0.32	20231016	3.86	N	124560	100	38 억	332154	N	N	50	N	N
95	20231016	110659	57	100.00	KOSDAQ		운송	N	N	N	N		N	3195	-65	5	-1.99	96720490	30229	125.77	3230	3235	3170	4235	2285	3260	3199.59	0.86	4163	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1227	1.31	0.58	12	0.08	2432.00	5549.00	6380	20221111	-49.92	3160	20231004	1.11	5340	-40.17	20230420	3160	1.11	20231004	6380	-49.92	20221111	3160	1.11	20231004	3.86	N	124560	100	38 억	332154	N	N	50	N	N
96	20231016	100656	57	100.00	KOSDAQ		운송	N	N	N	N		N	3215	-45	5	-1.38	83322280	26054	108.40	3230	3235	3170	4235	2285	3260	3198.06	0.86	5841	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1235	1.32	0.58	12	0.07	2432.00	5549.00	6380	20221111	-49.61	3160	20231004	1.74	5340	-39.79	20230420	3160	1.74	20231004	6380	-49.61	20221111	3160	1.74	20231004	3.86	N	124560	100	38 억	332154	N	N	50	N	N
97	20231016	090659	57	100.00	KOSDAQ		운송	N	N	N	N		N	3220	-40	5	-1.23	13749425	4264	17.74	3230	3235	3220	4235	2285	3260	3224.54	0.86	-524	3293	3276	3263	3246	3233	3270	3240	38	975	100	2410	5	1	38416584	1237	1.32	0.58	12	0.01	2432.00	5549.00	6380	20221111	-49.53	3160	20231004	1.90	5340	-39.70	20230420	3160	1.90	20231004	6380	-49.53	20221111	3160	1.90	20231004	3.86	N	124560	100	38 억	332154	N	N	50	N	N
98	20231012	160718	57	100.00	KOSDAQ		운송	N	N	N	N		N	3280	15	2	0.46	142724415	43405	90.67	3280	3310	3260	4240	2290	3265	3288.23	0.84	12873	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1260	1.35	0.59	12	0.11	2432.00	5549.00	6380	20221111	-48.59	3160	20231004	3.80	5340	-38.58	20230420	3160	3.80	20231004	6380	-48.59	20221111	3160	3.80	20231004	3.91	N	124560	100	38 억	322395	N	N	131	N	N
99	20231012	150703	57	100.00	KOSDAQ		운송	N	N	N	N		N	3295	30	2	0.92	132108160	40171	83.92	3280	3310	3260	4240	2290	3265	3288.65	0.84	12151	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1266	1.35	0.59	12	0.10	2432.00	5549.00	6380	20221111	-48.35	3160	20231004	4.27	5340	-38.30	20230420	3160	4.27	20231004	6380	-48.35	20221111	3160	4.27	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
100	20231012	140702	57	100.00	KOSDAQ		운송	N	N	N	N		N	3295	30	2	0.92	111788750	33991	71.01	3280	3310	3260	4240	2290	3265	3288.77	0.84	10156	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1266	1.35	0.59	12	0.09	2432.00	5549.00	6380	20221111	-48.35	3160	20231004	4.27	5340	-38.30	20230420	3160	4.27	20231004	6380	-48.35	20221111	3160	4.27	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
101	20231012	130703	57	100.00	KOSDAQ		운송	N	N	N	N		N	3295	30	2	0.92	95043610	28911	60.39	3280	3310	3260	4240	2290	3265	3287.45	0.84	10082	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1266	1.35	0.59	12	0.08	2432.00	5549.00	6380	20221111	-48.35	3160	20231004	4.27	5340	-38.30	20230420	3160	4.27	20231004	6380	-48.35	20221111	3160	4.27	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
102	20231012	120711	57	100.00	KOSDAQ		운송	N	N	N	N		N	3280	15	2	0.46	90445765	27514	57.48	3280	3310	3260	4240	2290	3265	3287.26	0.84	9751	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1260	1.35	0.59	12	0.07	2432.00	5549.00	6380	20221111	-48.59	3160	20231004	3.80	5340	-38.58	20230420	3160	3.80	20231004	6380	-48.59	20221111	3160	3.80	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
103	20231012	110711	57	100.00	KOSDAQ		운송	N	N	N	N		N	3295	30	2	0.92	78060315	23748	49.61	3280	3310	3260	4240	2290	3265	3287.03	0.84	8245	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1266	1.35	0.59	12	0.06	2432.00	5549.00	6380	20221111	-48.35	3160	20231004	4.27	5340	-38.30	20230420	3160	4.27	20231004	6380	-48.35	20221111	3160	4.27	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
104	20231012	100707	57	100.00	KOSDAQ		운송	N	N	N	N		N	3280	15	2	0.46	44357180	13535	28.27	3280	3285	3260	4240	2290	3265	3277.22	0.84	7556	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1260	1.35	0.59	12	0.04	2432.00	5549.00	6380	20221111	-48.59	3160	20231004	3.80	5340	-38.58	20230420	3160	3.80	20231004	6380	-48.59	20221111	3160	3.80	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
105	20231012	090711	57	100.00	KOSDAQ		운송	N	N	N	N		N	3275	10	2	0.31	4971075	1519	3.17	3280	3280	3265	4240	2290	3265	3272.60	0.84	498	3351	3307	3266	3222	3181	3330	3245	38	975	100	2410	5	1	38416584	1258	1.35	0.59	12	0.00	2432.00	5549.00	6380	20221111	-48.67	3160	20231004	3.64	5340	-38.67	20230420	3160	3.64	20231004	6380	-48.67	20221111	3160	3.64	20231004	3.91	N	124560	100	38 억	322395	N	N	60	N	N
106	20231011	160702	57	100.00	KOSDAQ		운송	N	N	N	N		N	3265	20	2	0.62	156090660	47859	90.66	3245	3310	3225	4215	2275	3245	3261.47	0.83	2748	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1254	1.34	0.59	12	0.12	2432.00	5549.00	6380	20221111	-48.82	3160	20231004	3.32	5340	-38.86	20230420	3160	3.32	20231004	6380	-48.82	20221111	3160	3.32	20231004	3.93	N	124560	100	38 억	319822	N	N	60	N	N
107	20231011	150705	57	100.00	KOSDAQ		운송	N	N	N	N		N	3265	20	2	0.62	130832330	40118	75.99	3245	3310	3225	4215	2275	3245	3261.19	0.83	2879	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1254	1.34	0.59	12	0.10	2432.00	5549.00	6380	20221111	-48.82	3160	20231004	3.32	5340	-38.86	20230420	3160	3.32	20231004	6380	-48.82	20221111	3160	3.32	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
108	20231011	140709	57	100.00	KOSDAQ		운송	N	N	N	N		N	3255	10	2	0.31	105004060	32210	61.01	3245	3310	3225	4215	2275	3245	3259.98	0.83	1969	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1250	1.34	0.59	12	0.08	2432.00	5549.00	6380	20221111	-48.98	3160	20231004	3.01	5340	-39.04	20230420	3160	3.01	20231004	6380	-48.98	20221111	3160	3.01	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
109	20231011	130659	57	100.00	KOSDAQ		운송	N	N	N	N		N	3275	30	2	0.92	94757150	29073	55.07	3245	3310	3225	4215	2275	3245	3259.28	0.83	1597	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1258	1.35	0.59	12	0.08	2432.00	5549.00	6380	20221111	-48.67	3160	20231004	3.64	5340	-38.67	20230420	3160	3.64	20231004	6380	-48.67	20221111	3160	3.64	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
110	20231011	120713	57	100.00	KOSDAQ		운송	N	N	N	N		N	3265	20	2	0.62	89380075	27428	51.96	3245	3310	3225	4215	2275	3245	3258.72	0.83	1594	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1254	1.34	0.59	12	0.07	2432.00	5549.00	6380	20221111	-48.82	3160	20231004	3.32	5340	-38.86	20230420	3160	3.32	20231004	6380	-48.82	20221111	3160	3.32	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
111	20231011	110707	57	100.00	KOSDAQ		운송	N	N	N	N		N	3250	5	2	0.15	74493800	22857	43.30	3245	3310	3225	4215	2275	3245	3259.12	0.83	1546	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1249	1.34	0.59	12	0.06	2432.00	5549.00	6380	20221111	-49.06	3160	20231004	2.85	5340	-39.14	20230420	3160	2.85	20231004	6380	-49.06	20221111	3160	2.85	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
112	20231011	100703	57	100.00	KOSDAQ		운송	N	N	N	N		N	3305	60	2	1.85	26753310	8192	15.52	3245	3310	3240	4215	2275	3245	3265.78	0.83	6	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1270	1.36	0.60	12	0.02	2432.00	5549.00	6380	20221111	-48.20	3160	20231004	4.59	5340	-38.11	20230420	3160	4.59	20231004	6380	-48.20	20221111	3160	4.59	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
113	20231011	090708	57	100.00	KOSDAQ		운송	N	N	N	N		N	3255	10	2	0.31	565050	174	0.33	3245	3255	3245	4215	2275	3245	3247.41	0.83	-13	3351	3297	3256	3202	3161	3277	3182	38	970	100	2400	5	1	38416584	1250	1.34	0.59	12	0.00	2432.00	5549.00	6380	20221111	-48.98	3160	20231004	3.01	5340	-39.04	20230420	3160	3.01	20231004	6380	-48.98	20221111	3160	3.01	20231004	3.93	N	124560	100	38 억	319822	N	N	8	N	N
114	20231010	160659	57	100.00	KOSDAQ		운송	N	N	N	N		N	3245	-65	5	-1.96	171092880	52678	180.09	3285	3310	3215	4300	2320	3310	3247.90	0.82	5329	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1247	1.33	0.58	12	0.14	2432.00	5549.00	6380	20221111	-49.14	3160	20231004	2.69	5340	-39.23	20230420	3160	2.69	20231004	6380	-49.14	20221111	3160	2.69	20231004	3.95	N	124560	100	38 억	314501	N	N	8	N	N
115	20231010	150657	57	100.00	KOSDAQ		운송	N	N	N	N		N	3235	-75	5	-2.27	157134855	48376	165.38	3285	3310	3215	4300	2320	3310	3248.20	0.82	5446	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1243	1.33	0.58	12	0.13	2432.00	5549.00	6380	20221111	-49.29	3160	20231004	2.37	5340	-39.42	20230420	3160	2.37	20231004	6380	-49.29	20221111	3160	2.37	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
116	20231010	140702	57	100.00	KOSDAQ		운송	N	N	N	N		N	3220	-90	5	-2.72	137126915	42182	144.21	3285	3310	3215	4300	2320	3310	3250.84	0.82	5669	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1237	1.32	0.58	12	0.11	2432.00	5549.00	6380	20221111	-49.53	3160	20231004	1.90	5340	-39.70	20230420	3160	1.90	20231004	6380	-49.53	20221111	3160	1.90	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
117	20231010	130654	57	100.00	KOSDAQ		운송	N	N	N	N		N	3240	-70	5	-2.11	120902010	37154	127.02	3285	3310	3215	4300	2320	3310	3254.08	0.82	5330	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1245	1.33	0.58	12	0.10	2432.00	5549.00	6380	20221111	-49.22	3160	20231004	2.53	5340	-39.33	20230420	3160	2.53	20231004	6380	-49.22	20221111	3160	2.53	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
118	20231010	120653	57	100.00	KOSDAQ		운송	N	N	N	N		N	3295	-15	5	-0.45	112487255	34566	118.17	3285	3310	3215	4300	2320	3310	3254.27	0.82	5266	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1266	1.35	0.59	12	0.09	2432.00	5549.00	6380	20221111	-48.35	3160	20231004	4.27	5340	-38.30	20230420	3160	4.27	20231004	6380	-48.35	20221111	3160	4.27	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
119	20231010	110643	57	100.00	KOSDAQ		운송	N	N	N	N		N	3280	-30	5	-0.91	104427915	32100	109.74	3285	3310	3215	4300	2320	3310	3253.21	0.82	4637	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1260	1.35	0.59	12	0.08	2432.00	5549.00	6380	20221111	-48.59	3160	20231004	3.80	5340	-38.58	20230420	3160	3.80	20231004	6380	-48.59	20221111	3160	3.80	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
120	20231010	100648	57	100.00	KOSDAQ		운송	N	N	N	N		N	3285	-25	5	-0.76	88098390	27144	92.80	3285	3300	3215	4300	2320	3310	3245.59	0.82	6143	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1262	1.35	0.59	12	0.07	2432.00	5549.00	6380	20221111	-48.51	3160	20231004	3.96	5340	-38.48	20230420	3160	3.96	20231004	6380	-48.51	20221111	3160	3.96	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
121	20231010	090643	57	100.00	KOSDAQ		운송	N	N	N	N		N	3235	-75	5	-2.27	23720775	7299	24.95	3285	3285	3215	4300	2320	3310	3249.87	0.82	987	3366	3337	3281	3252	3196	3352	3267	38	990	100	2440	5	1	38416584	1243	1.33	0.58	12	0.02	2432.00	5549.00	6380	20221111	-49.29	3160	20231004	2.37	5340	-39.42	20230420	3160	2.37	20231004	6380	-49.29	20221111	3160	2.37	20231004	3.95	N	124560	100	38 억	314501	N	N	0	N	N
122	20231006	160651	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3310	30	2	0.91	95968860	29249	35.13	3265	3310	3225	4260	2300	3280	3281.10	0.80	5700	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1272	1.36	0.60	12	0.08	2432.00	5549.00	6380	20221111	-48.12	3160	20231004	4.75	5340	-38.01	20230420	3160	4.75	20231004	6380	-48.12	20221111	3160	4.75	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
123	20231006	150641	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3295	15	2	0.46	90306680	27533	33.07	3265	3305	3225	4260	2300	3280	3279.94	0.80	5312	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1266	1.35	0.59	12	0.07	2432.00	5549.00	6380	20221111	-48.35	3160	20231004	4.27	5340	-38.30	20230420	3160	4.27	20231004	6380	-48.35	20221111	3160	4.27	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
124	20231006	140642	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3290	10	2	0.30	68552575	20935	25.14	3265	3300	3225	4260	2300	3280	3274.54	0.80	4346	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1264	1.35	0.59	12	0.05	2432.00	5549.00	6380	20221111	-48.43	3160	20231004	4.11	5340	-38.39	20230420	3160	4.11	20231004	6380	-48.43	20221111	3160	4.11	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
125	20231006	130634	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3290	10	2	0.30	63584675	19425	23.33	3265	3300	3225	4260	2300	3280	3273.34	0.80	4127	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1264	1.35	0.59	12	0.05	2432.00	5549.00	6380	20221111	-48.43	3160	20231004	4.11	5340	-38.39	20230420	3160	4.11	20231004	6380	-48.43	20221111	3160	4.11	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
126	20231006	120634	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3285	5	2	0.15	54040475	16521	19.84	3265	3300	3225	4260	2300	3280	3271.02	0.80	3441	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1262	1.35	0.59	12	0.04	2432.00	5549.00	6380	20221111	-48.51	3160	20231004	3.96	5340	-38.48	20230420	3160	3.96	20231004	6380	-48.51	20221111	3160	3.96	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
127	20231006	110628	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3280	0	3	0.00	47764630	14613	17.55	3265	3300	3225	4260	2300	3280	3268.64	0.80	2905	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1260	1.35	0.59	12	0.04	2432.00	5549.00	6380	20221111	-48.59	3160	20231004	3.80	5340	-38.58	20230420	3160	3.80	20231004	6380	-48.59	20221111	3160	3.80	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
128	20231006	100633	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3300	20	2	0.61	42812360	13108	15.74	3265	3300	3225	4260	2300	3280	3266.12	0.80	2560	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1268	1.36	0.59	12	0.03	2432.00	5549.00	6380	20221111	-48.28	3160	20231004	4.43	5340	-38.20	20230420	3160	4.43	20231004	6380	-48.28	20221111	3160	4.43	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N
129	20231006	090629	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3250	-30	5	-0.91	17048420	5240	6.29	3265	3265	3225	4260	2300	3280	3253.52	0.80	1080	3356	3317	3241	3202	3126	3337	3222	38	980	100	2420	5	1	38416584	1249	1.34	0.59	12	0.01	2432.00	5549.00	6380	20221111	-49.06	3160	20231004	2.85	5340	-39.14	20230420	3160	2.85	20231004	6380	-49.06	20221111	3160	2.85	20231004	4.04	N	124560	100	38 억	308808	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History