KissMeData/124560/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

66 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	20241031	160912	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	130	2	4.59	1109484620	378925	332.22	2830	2970	2830	3675	1985	2830	2927.98	0.75	6576	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1137	4.67	0.57	12	0.99	634.00	5212.00	5290	20240117	-44.05	2770	20241028	6.86	5290	-44.05	20240117	2770	6.86	20241028	5290	-44.05	20240117	2770	6.86	20241028	5.24	N	124560	100	38 억	287174	N	N	26	N	N
3	20241031	150925	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	130	2	4.59	1058042685	361548	316.99	2830	2970	2830	3675	1985	2830	2926.42	0.75	7589	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1137	4.67	0.57	12	0.94	634.00	5212.00	5290	20240117	-44.05	2770	20241028	6.86	5290	-44.05	20240117	2770	6.86	20241028	5290	-44.05	20240117	2770	6.86	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
4	20241031	140924	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	130	2	4.59	905115120	309849	271.66	2830	2970	2830	3675	1985	2830	2921.15	0.75	-6947	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1137	4.67	0.57	12	0.81	634.00	5212.00	5290	20240117	-44.05	2770	20241028	6.86	5290	-44.05	20240117	2770	6.86	20241028	5290	-44.05	20240117	2770	6.86	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
5	20241031	130923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	105	2	3.71	733154050	251657	220.64	2830	2955	2830	3675	1985	2830	2913.31	0.75	-16507	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1128	4.63	0.56	12	0.66	634.00	5212.00	5290	20240117	-44.52	2770	20241028	5.96	5290	-44.52	20240117	2770	5.96	20241028	5290	-44.52	20240117	2770	5.96	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
6	20241031	120923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	105	2	3.71	657211775	225751	197.93	2830	2955	2830	3675	1985	2830	2911.22	0.75	-24580	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1128	4.63	0.56	12	0.59	634.00	5212.00	5290	20240117	-44.52	2770	20241028	5.96	5290	-44.52	20240117	2770	5.96	20241028	5290	-44.52	20240117	2770	5.96	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
7	20241031	110923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	115	2	4.06	536461600	184629	161.87	2830	2955	2830	3675	1985	2830	2905.62	0.75	-15495	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1131	4.65	0.57	12	0.48	634.00	5212.00	5290	20240117	-44.33	2770	20241028	6.32	5290	-44.33	20240117	2770	6.32	20241028	5290	-44.33	20240117	2770	6.32	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
8	20241031	100923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	75	2	2.65	269354040	93483	81.96	2830	2910	2830	3675	1985	2830	2881.32	0.75	-8347	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1116	4.58	0.56	12	0.24	634.00	5212.00	5290	20240117	-45.09	2770	20241028	4.87	5290	-45.09	20240117	2770	4.87	20241028	5290	-45.09	20240117	2770	4.87	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
9	20241031	090920	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2860	30	2	1.06	57856930	20288	17.79	2830	2875	2830	3675	1985	2830	2851.78	0.75	-1830	2890	2860	2845	2815	2800	2852	2807	38	845	100	1750	5	1	38416584	1099	4.51	0.55	12	0.05	634.00	5212.00	5290	20240117	-45.94	2770	20241028	3.25	5290	-45.94	20240117	2770	3.25	20241028	5290	-45.94	20240117	2770	3.25	20241028	5.24	N	124560	100	38 억	287174	N	N	22	N	N
10	20241030	160919	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-20	5	-0.70	312531150	109601	103.93	2835	2875	2830	3705	1995	2850	2851.54	0.76	-3796	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1087	4.46	0.54	12	0.29	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.27	N	124560	100	38 억	290986	N	N	22	N	N
11	20241030	150940	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	-15	5	-0.53	278820935	97697	92.65	2835	2875	2835	3705	1995	2850	2853.94	0.76	-3514	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1089	4.47	0.54	12	0.25	634.00	5212.00	5290	20240117	-46.41	2770	20241028	2.35	5290	-46.41	20240117	2770	2.35	20241028	5290	-46.41	20240117	2770	2.35	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
12	20241030	140920	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	0	3	0.00	197669970	69126	65.55	2835	2875	2835	3705	1995	2850	2859.56	0.76	3079	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1095	4.50	0.55	12	0.18	634.00	5212.00	5290	20240117	-46.12	2770	20241028	2.89	5290	-46.12	20240117	2770	2.89	20241028	5290	-46.12	20240117	2770	2.89	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
13	20241030	130926	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2855	5	2	0.18	183395965	64119	60.80	2835	2875	2835	3705	1995	2850	2860.24	0.76	2727	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1097	4.50	0.55	12	0.17	634.00	5212.00	5290	20240117	-46.03	2770	20241028	3.07	5290	-46.03	20240117	2770	3.07	20241028	5290	-46.03	20240117	2770	3.07	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
14	20241030	120939	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	0	3	0.00	165015050	57668	54.69	2835	2875	2835	3705	1995	2850	2861.47	0.76	716	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1095	4.50	0.55	12	0.15	634.00	5212.00	5290	20240117	-46.12	2770	20241028	2.89	5290	-46.12	20240117	2770	2.89	20241028	5290	-46.12	20240117	2770	2.89	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
15	20241030	110923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	20	2	0.70	121553860	42510	40.31	2835	2875	2835	3705	1995	2850	2859.42	0.76	629	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1103	4.53	0.55	12	0.11	634.00	5212.00	5290	20240117	-45.75	2770	20241028	3.61	5290	-45.75	20240117	2770	3.61	20241028	5290	-45.75	20240117	2770	3.61	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
16	20241030	100919	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2865	15	2	0.53	60461560	21213	20.12	2835	2870	2835	3705	1995	2850	2850.21	0.76	3125	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1101	4.52	0.55	12	0.06	634.00	5212.00	5290	20240117	-45.84	2770	20241028	3.43	5290	-45.84	20240117	2770	3.43	20241028	5290	-45.84	20240117	2770	3.43	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
17	20241030	090924	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2840	-10	5	-0.35	20983300	7394	7.01	2835	2855	2835	3705	1995	2850	2837.88	0.76	3481	2880	2865	2845	2830	2810	2872	2837	38	855	100	1760	5	1	38416584	1091	4.48	0.54	12	0.02	634.00	5212.00	5290	20240117	-46.31	2770	20241028	2.53	5290	-46.31	20240117	2770	2.53	20241028	5290	-46.31	20240117	2770	2.53	20241028	5.27	N	124560	100	38 억	290986	N	N	217	N	N
18	20241029	160850	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	-5	5	-0.18	294956010	103936	56.18	2835	2860	2825	3710	2000	2855	2837.80	0.70	20359	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1095	4.50	0.55	12	0.27	634.00	5212.00	5290	20240117	-46.12	2770	20241028	2.89	5290	-46.12	20240117	2770	2.89	20241028	5290	-46.12	20240117	2770	2.89	20241028	5.38	N	124560	100	38 억	269497	N	N	217	N	N
19	20241029	150903	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2855	0	3	0.00	226647930	79978	43.23	2835	2860	2825	3710	2000	2855	2833.88	0.70	9431	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1097	4.50	0.55	12	0.21	634.00	5212.00	5290	20240117	-46.03	2770	20241028	3.07	5290	-46.03	20240117	2770	3.07	20241028	5290	-46.03	20240117	2770	3.07	20241028	5.38	N	124560	100	38 억	269497	N	N	1	N	N
20	20241029	140801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	-20	5	-0.70	198502645	70084	37.88	2835	2855	2825	3710	2000	2855	2832.35	0.70	6632	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1089	4.47	0.54	12	0.18	634.00	5212.00	5290	20240117	-46.41	2770	20241028	2.35	5290	-46.41	20240117	2770	2.35	20241028	5290	-46.41	20240117	2770	2.35	20241028	5.38	N	124560	100	38 억	269497	N	N	1	N	N
21	20241029	130857	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-25	5	-0.88	172284600	60850	32.89	2835	2855	2825	3710	2000	2855	2831.30	0.70	6653	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1087	4.46	0.54	12	0.16	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.38	N	124560	100	38 억	269497	N	N	1	N	N
22	20241029	120859	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-25	5	-0.88	148748140	52541	28.40	2835	2855	2825	3710	2000	2855	2831.09	0.70	5448	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1087	4.46	0.54	12	0.14	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.38	N	124560	100	38 억	269497	N	N	1	N	N
23	20241029	110914	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-25	5	-0.88	117994175	41672	22.52	2835	2855	2825	3710	2000	2855	2831.50	0.70	4343	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1087	4.46	0.54	12	0.11	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.38	N	124560	100	38 억	269497	N	N	1	N	N
24	20241029	100855	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2825	-30	5	-1.05	97924570	34588	18.70	2835	2855	2825	3710	2000	2855	2831.17	0.70	3992	2911	2882	2826	2797	2741	2897	2812	38	855	100	1770	5	1	38416584	1085	4.46	0.54	12	0.09	634.00	5212.00	5290	20240117	-46.60	2770	20241028	1.99	5290	-46.60	20240117	2770	1.99	20241028	5290	-46.60	20240117	2770	1.99	20241028	5.38	N	124560	100	38 억	269497	N	N	1	N	N
25	20241028	160847	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2855	70	2	2.51	511472055	181760	87.98	2770	2855	2770	3620	1950	2785	2813.88	0.50	76563	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1097	4.50	0.55	12	0.47	634.00	5212.00	5290	20240117	-46.03	2770	20241028	3.07	5290	-46.03	20240117	2770	3.07	20241028	5290	-46.03	20240117	2770	3.07	20241028	5.39	N	124560	100	38 억	192078	N	N	1	N	N
26	20241028	150853	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2850	65	2	2.33	478425205	170174	82.37	2770	2855	2770	3620	1950	2785	2811.46	0.50	75922	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1095	4.50	0.55	12	0.44	634.00	5212.00	5290	20240117	-46.12	2770	20241028	2.89	5290	-46.12	20240117	2770	2.89	20241028	5290	-46.12	20240117	2770	2.89	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
27	20241028	140855	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2840	55	2	1.97	419890725	149596	72.41	2770	2845	2770	3620	1950	2785	2806.90	0.50	71152	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1091	4.48	0.54	12	0.39	634.00	5212.00	5290	20240117	-46.31	2770	20241028	2.53	5290	-46.31	20240117	2770	2.53	20241028	5290	-46.31	20240117	2770	2.53	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
28	20241028	130847	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2830	45	2	1.62	310330650	110936	53.70	2770	2835	2770	3620	1950	2785	2797.43	0.50	55391	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1087	4.46	0.54	12	0.29	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
29	20241028	120853	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2830	45	2	1.62	283839120	101566	49.16	2770	2835	2770	3620	1950	2785	2794.67	0.50	51359	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1087	4.46	0.54	12	0.26	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
30	20241028	110738	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2835	50	2	1.80	276363195	98920	47.88	2770	2835	2770	3620	1950	2785	2793.85	0.50	51006	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1089	4.47	0.54	12	0.26	634.00	5212.00	5290	20240117	-46.41	2770	20241028	2.35	5290	-46.41	20240117	2770	2.35	20241028	5290	-46.41	20240117	2770	2.35	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
31	20241028	100848	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2820	35	2	1.26	239935790	86010	41.63	2770	2825	2770	3620	1950	2785	2789.65	0.50	54775	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1083	4.45	0.54	12	0.22	634.00	5212.00	5290	20240117	-46.69	2770	20241028	1.81	5290	-46.69	20240117	2770	1.81	20241028	5290	-46.69	20240117	2770	1.81	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
32	20241028	090848	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2795	10	2	0.36	38924655	14020	6.79	2770	2805	2770	3620	1950	2785	2776.08	0.50	3597	2935	2860	2820	2745	2705	2840	2725	38	835	100	1720	5	1	38416584	1074	4.41	0.54	12	0.04	634.00	5212.00	5290	20240117	-47.16	2770	20241028	0.90	5290	-47.16	20240117	2770	0.90	20241028	5290	-47.16	20240117	2770	0.90	20241028	5.39	N	124560	100	38 억	192078	N	N	63	N	N
33	20241025	160850	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2785	-45	5	-1.59	556160195	197350	149.56	2840	2895	2780	3675	1985	2830	2819.98	0.50	-1163	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1070	4.39	0.53	12	0.51	634.00	5212.00	5290	20240117	-47.35	2780	20241025	0.18	5290	-47.35	20240117	2780	0.18	20241025	5290	-47.35	20240117	2780	0.18	20241025	5.50	N	124560	100	38 억	192046	N	N	63	N	N
34	20241025	150852	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2810	-20	5	-0.71	372247020	131407	99.58	2840	2895	2790	3675	1985	2830	2832.78	0.50	-1724	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1080	4.43	0.54	12	0.34	634.00	5212.00	5290	20240117	-46.88	2790	20241025	0.72	5290	-46.88	20240117	2790	0.72	20241025	5290	-46.88	20240117	2790	0.72	20241025	5.50	N	124560	100	38 억	192046	N	N	6	N	N
35	20241025	140850	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2820	-10	5	-0.35	282090195	99209	75.18	2840	2895	2800	3675	1985	2830	2843.39	0.50	-4771	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1083	4.45	0.54	12	0.26	634.00	5212.00	5290	20240117	-46.69	2795	20241023	0.89	5290	-46.69	20240117	2795	0.89	20241023	5290	-46.69	20240117	2795	0.89	20241023	5.50	N	124560	100	38 억	192046	N	N	6	N	N
36	20241025	130851	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2825	-5	5	-0.18	212606535	74502	56.46	2840	2895	2810	3675	1985	2830	2853.70	0.50	-5956	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1085	4.46	0.54	12	0.19	634.00	5212.00	5290	20240117	-46.60	2795	20241023	1.07	5290	-46.60	20240117	2795	1.07	20241023	5290	-46.60	20240117	2795	1.07	20241023	5.50	N	124560	100	38 억	192046	N	N	6	N	N
37	20241025	120854	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	0	3	0.00	197308885	69082	52.35	2840	2895	2810	3675	1985	2830	2856.15	0.50	-5983	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1087	4.46	0.54	12	0.18	634.00	5212.00	5290	20240117	-46.50	2795	20241023	1.25	5290	-46.50	20240117	2795	1.25	20241023	5290	-46.50	20240117	2795	1.25	20241023	5.50	N	124560	100	38 억	192046	N	N	6	N	N
38	20241025	110848	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	5	2	0.18	168950185	59036	44.74	2840	2895	2830	3675	1985	2830	2861.82	0.50	-7229	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1089	4.47	0.54	12	0.15	634.00	5212.00	5290	20240117	-46.41	2795	20241023	1.43	5290	-46.41	20240117	2795	1.43	20241023	5290	-46.41	20240117	2795	1.43	20241023	5.50	N	124560	100	38 억	192046	N	N	6	N	N
39	20241025	100849	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	40	2	1.41	132375365	46170	34.99	2840	2895	2830	3675	1985	2830	2867.13	0.50	-5631	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1103	4.53	0.55	12	0.12	634.00	5212.00	5290	20240117	-45.75	2795	20241023	2.68	5290	-45.75	20240117	2795	2.68	20241023	5290	-45.75	20240117	2795	2.68	20241023	5.50	N	124560	100	38 억	192046	N	N	6	N	N
40	20241025	090852	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2860	30	2	1.06	1111530	391	0.30	2840	2860	2840	3675	1985	2830	2842.79	0.50	8	2920	2875	2845	2800	2770	2897	2822	38	845	100	1750	5	1	38416584	1099	4.51	0.55	12	0.00	634.00	5212.00	5290	20240117	-45.94	2795	20241023	2.33	5290	-45.94	20240117	2795	2.33	20241023	5290	-45.94	20240117	2795	2.33	20241023	5.50	N	124560	100	38 억	192046	N	N	6	N	N
41	20241024	160833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-20	5	-0.70	343199935	120881	59.37	2815	2890	2815	3705	1995	2850	2839.16	0.49	3406	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1087	4.46	0.54	12	0.31	634.00	5212.00	5290	20240117	-46.50	2795	20241023	1.25	5290	-46.50	20240117	2795	1.25	20241023	5290	-46.50	20240117	2795	1.25	20241023	5.55	N	124560	100	38 억	187844	N	N	6	N	N
42	20241024	150841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2825	-25	5	-0.88	320974480	113036	55.51	2815	2890	2815	3705	1995	2850	2839.58	0.49	3284	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1085	4.46	0.54	12	0.29	634.00	5212.00	5290	20240117	-46.60	2795	20241023	1.07	5290	-46.60	20240117	2795	1.07	20241023	5290	-46.60	20240117	2795	1.07	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
43	20241024	140829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2840	-10	5	-0.35	240551350	84602	41.55	2815	2890	2815	3705	1995	2850	2843.33	0.49	5318	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1091	4.48	0.54	12	0.22	634.00	5212.00	5290	20240117	-46.31	2795	20241023	1.61	5290	-46.31	20240117	2795	1.61	20241023	5290	-46.31	20240117	2795	1.61	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
44	20241024	130840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	0	3	0.00	219167325	77058	37.84	2815	2890	2815	3705	1995	2850	2844.19	0.49	5405	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1095	4.50	0.55	12	0.20	634.00	5212.00	5290	20240117	-46.12	2795	20241023	1.97	5290	-46.12	20240117	2795	1.97	20241023	5290	-46.12	20240117	2795	1.97	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
45	20241024	120838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-20	5	-0.70	208249255	73219	35.96	2815	2890	2815	3705	1995	2850	2844.20	0.49	5340	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1087	4.46	0.54	12	0.19	634.00	5212.00	5290	20240117	-46.50	2795	20241023	1.25	5290	-46.50	20240117	2795	1.25	20241023	5290	-46.50	20240117	2795	1.25	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
46	20241024	110841	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2860	10	2	0.35	188709860	66335	32.58	2815	2890	2815	3705	1995	2850	2844.80	0.49	4655	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1099	4.51	0.55	12	0.17	634.00	5212.00	5290	20240117	-45.94	2795	20241023	2.33	5290	-45.94	20240117	2795	2.33	20241023	5290	-45.94	20240117	2795	2.33	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
47	20241024	100823	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2860	10	2	0.35	147958885	52037	25.56	2815	2890	2815	3705	1995	2850	2843.34	0.49	7392	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1099	4.51	0.55	12	0.14	634.00	5212.00	5290	20240117	-45.94	2795	20241023	2.33	5290	-45.94	20240117	2795	2.33	20241023	5290	-45.94	20240117	2795	2.33	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
48	20241024	090905	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2840	-10	5	-0.35	45040050	15967	7.84	2815	2850	2815	3705	1995	2850	2820.82	0.49	7259	2940	2895	2845	2800	2750	2917	2822	38	855	100	1760	5	1	38416584	1091	4.48	0.54	12	0.04	634.00	5212.00	5290	20240117	-46.31	2795	20241023	1.61	5290	-46.31	20240117	2795	1.61	20241023	5290	-46.31	20240117	2795	1.61	20241023	5.55	N	124560	100	38 억	187844	N	N	605	N	N
49	20241023	160840	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2850	5	2	0.18	565044795	198781	17.89	2835	2890	2795	3695	1995	2845	2842.40	0.43	22794	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1095	4.50	0.55	12	0.52	634.00	5212.00	5290	20240117	-46.12	2795	20241023	1.97	5290	-46.12	20240117	2795	1.97	20241023	5290	-46.12	20240117	2795	1.97	20241023	5.62	N	124560	100	38 억	163714	N	N	605	N	N
50	20241023	150855	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2875	30	2	1.05	508285475	178883	16.10	2835	2890	2795	3695	1995	2845	2841.44	0.43	16748	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1104	4.53	0.55	12	0.47	634.00	5212.00	5290	20240117	-45.65	2795	20241023	2.86	5290	-45.65	20240117	2795	2.86	20241023	5290	-45.65	20240117	2795	2.86	20241023	5.62	N	124560	100	38 억	163714	N	N	138	N	N
51	20241023	140859	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2890	45	2	1.58	430906305	151957	13.68	2835	2890	2795	3695	1995	2845	2835.71	0.43	9489	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1110	4.56	0.55	12	0.40	634.00	5212.00	5290	20240117	-45.37	2795	20241023	3.40	5290	-45.37	20240117	2795	3.40	20241023	5290	-45.37	20240117	2795	3.40	20241023	5.62	N	124560	100	38 억	163714	N	N	138	N	N
52	20241023	130847	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2860	15	2	0.53	366520040	129519	11.66	2835	2885	2795	3695	1995	2845	2829.85	0.43	8909	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1099	4.51	0.55	12	0.34	634.00	5212.00	5290	20240117	-45.94	2795	20241023	2.33	5290	-45.94	20240117	2795	2.33	20241023	5290	-45.94	20240117	2795	2.33	20241023	5.62	N	124560	100	38 억	163714	N	N	138	N	N
53	20241023	120843	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2875	30	2	1.05	319758575	113204	10.19	2835	2875	2795	3695	1995	2845	2824.61	0.43	13977	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1104	4.53	0.55	12	0.29	634.00	5212.00	5290	20240117	-45.65	2795	20241023	2.86	5290	-45.65	20240117	2795	2.86	20241023	5290	-45.65	20240117	2795	2.86	20241023	5.62	N	124560	100	38 억	163714	N	N	138	N	N
54	20241023	110838	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2840	-5	5	-0.18	252742985	89725	8.08	2835	2865	2795	3695	1995	2845	2816.85	0.43	11176	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1091	4.48	0.54	12	0.23	634.00	5212.00	5290	20240117	-46.31	2795	20241023	1.61	5290	-46.31	20240117	2795	1.61	20241023	5290	-46.31	20240117	2795	1.61	20241023	5.62	N	124560	100	38 억	163714	N	N	138	N	N
55	20241023	100842	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2815	-30	5	-1.05	213708455	75966	6.84	2835	2840	2795	3695	1995	2845	2813.19	0.43	11845	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1081	4.44	0.54	12	0.20	634.00	5212.00	5290	20240117	-46.79	2795	20241023	0.72	5290	-46.79	20240117	2795	0.72	20241023	5290	-46.79	20240117	2795	0.72	20241023	5.62	N	124560	100	38 억	163714	N	N	138	N	N
56	20241023	090842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	-10	5	-0.35	47929505	16952	1.53	2835	2840	2815	3695	1995	2845	2827.31	0.43	5943	3145	2995	2900	2750	2655	2947	2702	38	850	100	1760	5	1	38416584	1089	4.47	0.54	12	0.04	634.00	5212.00	5290	20240117	-46.41	2805	20241022	1.07	5290	-46.41	20240117	2805	1.07	20241022	5290	-46.41	20240117	2805	1.07	20241022	5.62	N	124560	100	38 억	163714	N	N	138	N	N
57	20241022	160831	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2845	-40	5	-1.39	3192819110	1101448	690.16	2865	3050	2805	3750	2020	2885	2898.77	0.59	-62639	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1093	4.49	0.55	12	2.87	634.00	5212.00	5290	20240117	-46.22	2805	20241022	1.43	5290	-46.22	20240117	2805	1.43	20241022	5290	-46.22	20240117	2805	1.43	20241022	5.77	N	124560	100	38 억	227281	N	N	138	N	N
58	20241022	150842	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2825	-60	5	-2.08	3142131570	1083622	678.99	2865	3050	2805	3750	2020	2885	2899.66	0.59	-57388	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1085	4.46	0.54	12	2.82	634.00	5212.00	5290	20240117	-46.60	2805	20241022	0.71	5290	-46.60	20240117	2805	0.71	20241022	5290	-46.60	20240117	2805	0.71	20241022	5.77	N	124560	100	38 억	227281	N	N	247	N	N
59	20241022	140843	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2840	-45	5	-1.56	2990503910	1030016	645.40	2865	3050	2805	3750	2020	2885	2903.36	0.59	-67031	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1091	4.48	0.54	12	2.68	634.00	5212.00	5290	20240117	-46.31	2805	20241022	1.25	5290	-46.31	20240117	2805	1.25	20241022	5290	-46.31	20240117	2805	1.25	20241022	5.77	N	124560	100	38 억	227281	N	N	247	N	N
60	20241022	130843	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2830	-55	5	-1.91	959770700	338773	212.27	2865	2890	2805	3750	2020	2885	2833.05	0.59	-4917	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1087	4.46	0.54	12	0.88	634.00	5212.00	5290	20240117	-46.50	2805	20241022	0.89	5290	-46.50	20240117	2805	0.89	20241022	5290	-46.50	20240117	2805	0.89	20241022	5.77	N	124560	100	38 억	227281	N	N	247	N	N
61	20241022	120840	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2840	-45	5	-1.56	699733570	247084	154.82	2865	2885	2805	3750	2020	2885	2831.92	0.59	3910	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1091	4.48	0.54	12	0.64	634.00	5212.00	5290	20240117	-46.31	2805	20241022	1.25	5290	-46.31	20240117	2805	1.25	20241022	5290	-46.31	20240117	2805	1.25	20241022	5.77	N	124560	100	38 억	227281	N	N	247	N	N
62	20241022	110836	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2825	-60	5	-2.08	545419410	192441	120.58	2865	2885	2810	3750	2020	2885	2834.16	0.59	-5600	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1085	4.46	0.54	12	0.50	634.00	5212.00	5290	20240117	-46.60	2810	20241022	0.53	5290	-46.60	20240117	2810	0.53	20241022	5290	-46.60	20240117	2810	0.53	20241022	5.77	N	124560	100	38 억	227281	N	N	247	N	N
63	20241022	100838	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2825	-60	5	-2.08	442776055	156012	97.76	2865	2885	2810	3750	2020	2885	2838.03	0.59	-15052	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1085	4.46	0.54	12	0.41	634.00	5212.00	5290	20240117	-46.60	2810	20241022	0.53	5290	-46.60	20240117	2810	0.53	20241022	5290	-46.60	20240117	2810	0.53	20241022	5.77	N	124560	100	38 억	227281	N	N	247	N	N
64	20241022	090837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	-35	5	-1.21	92535035	32240	20.20	2865	2885	2850	3750	2020	2885	2870.10	0.59	-13836	2921	2902	2886	2867	2851	2912	2877	38	865	100	1780	5	1	38416584	1095	4.50	0.55	12	0.08	634.00	5212.00	5290	20240117	-46.12	2845	20240909	0.18	5290	-46.12	20240117	2845	0.18	20240909	5290	-46.12	20240117	2845	0.18	20240909	5.77	N	124560	100	38 억	227281	N	N	247	N	N
65	20241021	160830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	0	3	0.00	459221280	158976	45.14	2870	2905	2870	3750	2020	2885	2888.63	0.51	32358	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1108	4.55	0.55	12	0.41	634.00	5212.00	5290	20240117	-45.46	2845	20240909	1.41	5290	-45.46	20240117	2845	1.41	20240909	5290	-45.46	20240117	2845	1.41	20240909	5.86	N	124560	100	38 억	194882	N	N	247	N	N
66	20241021	150835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2890	5	2	0.17	425594675	147331	41.84	2870	2905	2870	3750	2020	2885	2888.70	0.51	33291	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1110	4.56	0.55	12	0.38	634.00	5212.00	5290	20240117	-45.37	2845	20240909	1.58	5290	-45.37	20240117	2845	1.58	20240909	5290	-45.37	20240117	2845	1.58	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
67	20241021	140836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	10	2	0.35	362742990	125587	35.66	2870	2905	2870	3750	2020	2885	2888.38	0.51	23557	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1112	4.57	0.56	12	0.33	634.00	5212.00	5290	20240117	-45.27	2845	20240909	1.76	5290	-45.27	20240117	2845	1.76	20240909	5290	-45.27	20240117	2845	1.76	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
68	20241021	130834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	15	2	0.52	311504845	107838	30.62	2870	2905	2870	3750	2020	2885	2888.64	0.51	23139	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1114	4.57	0.56	12	0.28	634.00	5212.00	5290	20240117	-45.18	2845	20240909	1.93	5290	-45.18	20240117	2845	1.93	20240909	5290	-45.18	20240117	2845	1.93	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
69	20241021	120834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	20	2	0.69	272120045	94231	26.76	2870	2905	2870	3750	2020	2885	2887.80	0.51	22378	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1116	4.58	0.56	12	0.25	634.00	5212.00	5290	20240117	-45.09	2845	20240909	2.11	5290	-45.09	20240117	2845	2.11	20240909	5290	-45.09	20240117	2845	2.11	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
70	20241021	110830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	10	2	0.35	228630520	79221	22.50	2870	2905	2870	3750	2020	2885	2885.98	0.51	22318	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1112	4.57	0.56	12	0.21	634.00	5212.00	5290	20240117	-45.27	2845	20240909	1.76	5290	-45.27	20240117	2845	1.76	20240909	5290	-45.27	20240117	2845	1.76	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
71	20241021	100833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	10	2	0.35	183522185	63634	18.07	2870	2900	2870	3750	2020	2885	2884.03	0.51	20396	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1112	4.57	0.56	12	0.17	634.00	5212.00	5290	20240117	-45.27	2845	20240909	1.76	5290	-45.27	20240117	2845	1.76	20240909	5290	-45.27	20240117	2845	1.76	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
72	20241021	090832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2875	-10	5	-0.35	69524260	24158	6.86	2870	2890	2870	3750	2020	2885	2877.90	0.51	1799	2995	2940	2905	2850	2815	2922	2832	38	865	100	1780	5	1	38416584	1104	4.53	0.55	12	0.06	634.00	5212.00	5290	20240117	-45.65	2845	20240909	1.05	5290	-45.65	20240117	2845	1.05	20240909	5290	-45.65	20240117	2845	1.05	20240909	5.86	N	124560	100	38 억	194882	N	N	12	N	N
73	20241018	160830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-60	5	-2.04	1001371190	345330	154.04	2935	2960	2870	3825	2065	2945	2899.91	0.60	-37403	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1108	4.55	0.55	12	0.90	634.00	5212.00	5290	20240117	-45.46	2845	20240909	1.41	5290	-45.46	20240117	2845	1.41	20240909	5290	-45.46	20240117	2845	1.41	20240909	5.97	N	124560	100	38 억	232101	N	N	12	N	N
74	20241018	150853	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-65	5	-2.21	895663990	308619	137.66	2935	2960	2875	3825	2065	2945	2902.17	0.60	-38386	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1106	4.54	0.55	12	0.80	634.00	5212.00	5290	20240117	-45.56	2845	20240909	1.23	5290	-45.56	20240117	2845	1.23	20240909	5290	-45.56	20240117	2845	1.23	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
75	20241018	140854	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-60	5	-2.04	836361435	288082	128.50	2935	2960	2875	3825	2065	2945	2903.21	0.60	-35195	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1108	4.55	0.55	12	0.75	634.00	5212.00	5290	20240117	-45.46	2845	20240909	1.41	5290	-45.46	20240117	2845	1.41	20240909	5290	-45.46	20240117	2845	1.41	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
76	20241018	130839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2880	-65	5	-2.21	796806760	274377	122.39	2935	2960	2875	3825	2065	2945	2904.06	0.60	-32427	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1106	4.54	0.55	12	0.71	634.00	5212.00	5290	20240117	-45.56	2845	20240909	1.23	5290	-45.56	20240117	2845	1.23	20240909	5290	-45.56	20240117	2845	1.23	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
77	20241018	120851	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	-40	5	-1.36	594185910	204232	91.10	2935	2960	2880	3825	2065	2945	2909.37	0.60	-30214	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1116	4.58	0.56	12	0.53	634.00	5212.00	5290	20240117	-45.09	2845	20240909	2.11	5290	-45.09	20240117	2845	2.11	20240909	5290	-45.09	20240117	2845	2.11	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
78	20241018	110845	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2905	-40	5	-1.36	442482480	151736	67.68	2935	2960	2895	3825	2065	2945	2916.13	0.60	-29549	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1116	4.58	0.56	12	0.39	634.00	5212.00	5290	20240117	-45.09	2845	20240909	2.11	5290	-45.09	20240117	2845	2.11	20240909	5290	-45.09	20240117	2845	2.11	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
79	20241018	100834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	-15	5	-0.51	133047580	45298	20.21	2935	2960	2925	3825	2065	2945	2937.16	0.60	-9789	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1126	4.62	0.56	12	0.12	634.00	5212.00	5290	20240117	-44.61	2845	20240909	2.99	5290	-44.61	20240117	2845	2.99	20240909	5290	-44.61	20240117	2845	2.99	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
80	20241018	090835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	10	2	0.34	34923335	11880	5.30	2935	2955	2935	3825	2065	2945	2939.67	0.60	1186	3035	2990	2965	2920	2895	2977	2907	38	880	100	1820	5	1	38416584	1135	4.66	0.57	12	0.03	634.00	5212.00	5290	20240117	-44.14	2845	20240909	3.87	5290	-44.14	20240117	2845	3.87	20240909	5290	-44.14	20240117	2845	3.87	20240909	5.97	N	124560	100	38 억	232101	N	N	375	N	N
81	20241017	160834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-35	5	-1.17	645726205	217810	74.12	2965	3010	2940	3870	2090	2980	2964.71	0.65	-18591	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1131	4.65	0.57	12	0.57	634.00	5212.00	5290	20240117	-44.33	2845	20240909	3.51	5290	-44.33	20240117	2845	3.51	20240909	5290	-44.33	20240117	2845	3.51	20240909	5.93	N	124560	100	38 억	250693	N	N	375	N	N
82	20241017	150836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	-30	5	-1.01	588057270	198253	67.46	2965	3010	2940	3870	2090	2980	2966.19	0.65	-15677	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1133	4.65	0.57	12	0.52	634.00	5212.00	5290	20240117	-44.23	2845	20240909	3.69	5290	-44.23	20240117	2845	3.69	20240909	5290	-44.23	20240117	2845	3.69	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
83	20241017	140838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	-25	5	-0.84	440435975	148141	50.41	2965	3010	2950	3870	2090	2980	2973.08	0.65	-15176	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1135	4.66	0.57	12	0.39	634.00	5212.00	5290	20240117	-44.14	2845	20240909	3.87	5290	-44.14	20240117	2845	3.87	20240909	5290	-44.14	20240117	2845	3.87	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
84	20241017	130835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	-20	5	-0.67	357543485	120085	40.86	2965	3010	2955	3870	2090	2980	2977.42	0.65	-12033	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1137	4.67	0.57	12	0.31	634.00	5212.00	5290	20240117	-44.05	2845	20240909	4.04	5290	-44.05	20240117	2845	4.04	20240909	5290	-44.05	20240117	2845	4.04	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
85	20241017	120838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2970	-10	5	-0.34	316428300	106209	36.14	2965	3010	2955	3870	2090	2980	2979.30	0.65	-10429	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1141	4.68	0.57	12	0.28	634.00	5212.00	5290	20240117	-43.86	2845	20240909	4.39	5290	-43.86	20240117	2845	4.39	20240909	5290	-43.86	20240117	2845	4.39	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
86	20241017	110838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2970	-10	5	-0.34	248637735	83370	28.37	2965	3010	2960	3870	2090	2980	2982.34	0.65	-7897	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1141	4.68	0.57	12	0.22	634.00	5212.00	5290	20240117	-43.86	2845	20240909	4.39	5290	-43.86	20240117	2845	4.39	20240909	5290	-43.86	20240117	2845	4.39	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
87	20241017	100835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	5	2	0.17	220709780	74003	25.18	2965	3010	2960	3870	2090	2980	2982.45	0.65	-5290	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1147	4.71	0.57	12	0.19	634.00	5212.00	5290	20240117	-43.57	2845	20240909	4.92	5290	-43.57	20240117	2845	4.92	20240909	5290	-43.57	20240117	2845	4.92	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
88	20241017	090829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	10	2	0.34	47526495	15995	5.44	2965	2990	2960	3870	2090	2980	2971.28	0.65	-492	3023	3001	2968	2946	2913	3012	2957	38	890	100	1840	5	1	38416584	1149	4.72	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.48	2845	20240909	5.10	5290	-43.48	20240117	2845	5.10	20240909	5290	-43.48	20240117	2845	5.10	20240909	5.93	N	124560	100	38 억	250693	N	N	57	N	N
89	20241016	160826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	-10	5	-0.33	842970650	285028	59.99	2975	2990	2935	3885	2095	2990	2957.44	0.61	15934	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1145	4.70	0.57	12	0.74	634.00	5212.00	5290	20240117	-43.67	2845	20240909	4.75	5290	-43.67	20240117	2845	4.75	20240909	5290	-43.67	20240117	2845	4.75	20240909	6.07	N	124560	100	38 억	234661	N	N	57	N	N
90	20241016	150830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	-35	5	-1.17	696066655	235374	49.54	2975	2990	2940	3885	2095	2990	2957.28	0.61	14322	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1135	4.66	0.57	12	0.61	634.00	5212.00	5290	20240117	-44.14	2845	20240909	3.87	5290	-44.14	20240117	2845	3.87	20240909	5290	-44.14	20240117	2845	3.87	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
91	20241016	140832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	-30	5	-1.00	651331095	220242	46.36	2975	2990	2940	3885	2095	2990	2957.34	0.61	10528	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1137	4.67	0.57	12	0.57	634.00	5212.00	5290	20240117	-44.05	2845	20240909	4.04	5290	-44.05	20240117	2845	4.04	20240909	5290	-44.05	20240117	2845	4.04	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
92	20241016	130828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	-30	5	-1.00	510295595	172363	36.28	2975	2990	2945	3885	2095	2990	2960.59	0.61	4326	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1137	4.67	0.57	12	0.45	634.00	5212.00	5290	20240117	-44.05	2845	20240909	4.04	5290	-44.05	20240117	2845	4.04	20240909	5290	-44.05	20240117	2845	4.04	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
93	20241016	120829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-25	5	-0.84	373791945	126183	26.56	2975	2990	2945	3885	2095	2990	2962.30	0.61	4619	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1139	4.68	0.57	12	0.33	634.00	5212.00	5290	20240117	-43.95	2845	20240909	4.22	5290	-43.95	20240117	2845	4.22	20240909	5290	-43.95	20240117	2845	4.22	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
94	20241016	110826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-25	5	-0.84	301769200	101859	21.44	2975	2990	2945	3885	2095	2990	2962.62	0.61	9799	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1139	4.68	0.57	12	0.27	634.00	5212.00	5290	20240117	-43.95	2845	20240909	4.22	5290	-43.95	20240117	2845	4.22	20240909	5290	-43.95	20240117	2845	4.22	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
95	20241016	100827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	-35	5	-1.17	220185055	74358	15.65	2975	2990	2945	3885	2095	2990	2961.15	0.61	11806	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1135	4.66	0.57	12	0.19	634.00	5212.00	5290	20240117	-44.14	2845	20240909	3.87	5290	-44.14	20240117	2845	3.87	20240909	5290	-44.14	20240117	2845	3.87	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
96	20241016	090829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	-30	5	-1.00	83945445	28297	5.96	2975	2990	2955	3885	2095	2990	2966.58	0.61	2118	3053	3021	2998	2966	2943	3010	2955	38	895	100	1850	5	1	38416584	1137	4.67	0.57	12	0.07	634.00	5212.00	5290	20240117	-44.05	2845	20240909	4.04	5290	-44.05	20240117	2845	4.04	20240909	5290	-44.05	20240117	2845	4.04	20240909	6.07	N	124560	100	38 억	234661	N	N	160	N	N
97	20241015	160823	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	-40	5	-1.32	1383017835	462087	142.31	3025	3030	2975	3935	2125	3030	2992.97	0.79	-68396	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1149	4.72	0.57	12	1.20	634.00	5212.00	5290	20240117	-43.48	2845	20240909	5.10	5290	-43.48	20240117	2845	5.10	20240909	5290	-43.48	20240117	2845	5.10	20240909	6.05	N	124560	100	38 억	302165	N	N	160	N	N
98	20241015	150831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	-35	5	-1.16	1284012590	428999	132.12	3025	3030	2975	3935	2125	3030	2993.00	0.79	-60230	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1151	4.72	0.57	12	1.12	634.00	5212.00	5290	20240117	-43.38	2845	20240909	5.27	5290	-43.38	20240117	2845	5.27	20240909	5290	-43.38	20240117	2845	5.27	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
99	20241015	140829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	-30	5	-0.99	1068392675	356744	109.87	3025	3030	2980	3935	2125	3030	2994.79	0.79	-59192	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1152	4.73	0.58	12	0.93	634.00	5212.00	5290	20240117	-43.29	2845	20240909	5.45	5290	-43.29	20240117	2845	5.45	20240909	5290	-43.29	20240117	2845	5.45	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
100	20241015	130827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	-30	5	-0.99	903816290	301665	92.91	3025	3030	2980	3935	2125	3030	2996.03	0.79	-63730	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1152	4.73	0.58	12	0.79	634.00	5212.00	5290	20240117	-43.29	2845	20240909	5.45	5290	-43.29	20240117	2845	5.45	20240909	5290	-43.29	20240117	2845	5.45	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
101	20241015	120828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	-30	5	-0.99	851844040	284331	87.57	3025	3030	2980	3935	2125	3030	2995.90	0.79	-62959	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1152	4.73	0.58	12	0.74	634.00	5212.00	5290	20240117	-43.29	2845	20240909	5.45	5290	-43.29	20240117	2845	5.45	20240909	5290	-43.29	20240117	2845	5.45	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
102	20241015	110836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	-25	5	-0.83	778914635	260071	80.10	3025	3030	2980	3935	2125	3030	2994.94	0.79	-60641	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1154	4.74	0.58	12	0.68	634.00	5212.00	5290	20240117	-43.19	2845	20240909	5.62	5290	-43.19	20240117	2845	5.62	20240909	5290	-43.19	20240117	2845	5.62	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
103	20241015	100829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	-35	5	-1.16	489407985	163291	50.29	3025	3030	2985	3935	2125	3030	2997.05	0.79	-52140	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1151	4.72	0.57	12	0.43	634.00	5212.00	5290	20240117	-43.38	2845	20240909	5.27	5290	-43.38	20240117	2845	5.27	20240909	5290	-43.38	20240117	2845	5.27	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
104	20241015	090826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	-25	5	-0.83	49267315	16330	5.03	3025	3030	3005	3935	2125	3030	3016.55	0.79	-4107	3056	3042	3016	3002	2976	3050	3010	38	905	100	1870	5	1	38416584	1154	4.74	0.58	12	0.04	634.00	5212.00	5290	20240117	-43.19	2845	20240909	5.62	5290	-43.19	20240117	2845	5.62	20240909	5290	-43.19	20240117	2845	5.62	20240909	6.05	N	124560	100	38 억	302165	N	N	240	N	N
105	20241014	160807	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3030	20	2	0.66	957341205	317774	68.13	3000	3030	2990	3910	2110	3010	3012.61	0.68	40663	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1164	4.78	0.58	12	0.83	634.00	5212.00	5290	20240117	-42.72	2845	20240909	6.50	5290	-42.72	20240117	2845	6.50	20240909	5290	-42.72	20240117	2845	6.50	20240909	6.27	N	124560	100	38 억	261017	N	N	240	N	N
106	20241014	150817	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3025	15	2	0.50	854789180	283879	60.86	3000	3030	2990	3910	2110	3010	3011.11	0.68	38903	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1162	4.77	0.58	12	0.74	634.00	5212.00	5290	20240117	-42.82	2845	20240909	6.33	5290	-42.82	20240117	2845	6.33	20240909	5290	-42.82	20240117	2845	6.33	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
107	20241014	140817	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3025	15	2	0.50	767198440	254901	54.65	3000	3030	2990	3910	2110	3010	3009.79	0.68	36398	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1162	4.77	0.58	12	0.66	634.00	5212.00	5290	20240117	-42.82	2845	20240909	6.33	5290	-42.82	20240117	2845	6.33	20240909	5290	-42.82	20240117	2845	6.33	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
108	20241014	130816	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3020	10	2	0.33	711311635	236375	50.68	3000	3030	2990	3910	2110	3010	3009.24	0.68	36208	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1160	4.76	0.58	12	0.62	634.00	5212.00	5290	20240117	-42.91	2845	20240909	6.15	5290	-42.91	20240117	2845	6.15	20240909	5290	-42.91	20240117	2845	6.15	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
109	20241014	120808	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3020	10	2	0.33	632575925	210317	45.09	3000	3030	2990	3910	2110	3010	3007.70	0.68	26915	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1160	4.76	0.58	12	0.55	634.00	5212.00	5290	20240117	-42.91	2845	20240909	6.15	5290	-42.91	20240117	2845	6.15	20240909	5290	-42.91	20240117	2845	6.15	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
110	20241014	110807	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	0	3	0.00	511483765	170150	36.48	3000	3030	2990	3910	2110	3010	3006.01	0.68	22745	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1156	4.75	0.58	12	0.44	634.00	5212.00	5290	20240117	-43.10	2845	20240909	5.80	5290	-43.10	20240117	2845	5.80	20240909	5290	-43.10	20240117	2845	5.80	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
111	20241014	100808	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	-5	5	-0.17	414753415	137936	29.57	3000	3030	2990	3910	2110	3010	3006.79	0.68	22775	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1154	4.74	0.58	12	0.36	634.00	5212.00	5290	20240117	-43.19	2845	20240909	5.62	5290	-43.19	20240117	2845	5.62	20240909	5290	-43.19	20240117	2845	5.62	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
112	20241014	090812	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	-5	5	-0.17	71029670	23642	5.07	3000	3030	2990	3910	2110	3010	3003.69	0.68	-3842	3076	3042	3016	2982	2956	3040	2980	38	900	100	1860	5	1	38416584	1154	4.74	0.58	12	0.06	634.00	5212.00	5290	20240117	-43.19	2845	20240909	5.62	5290	-43.19	20240117	2845	5.62	20240909	5290	-43.19	20240117	2845	5.62	20240909	6.27	N	124560	100	38 억	261017	N	N	141	N	N
113	20241011	160754	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	-25	5	-0.82	1368701060	453563	68.86	3010	3050	2990	3945	2125	3035	3017.65	0.72	-15087	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1156	4.75	0.58	12	1.18	634.00	5212.00	5290	20240117	-43.10	2845	20240909	5.80	5290	-43.10	20240117	2845	5.80	20240909	5290	-43.10	20240117	2845	5.80	20240909	6.08	N	124560	100	38 억	275962	N	N	141	N	N
114	20241011	150808	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3020	-15	5	-0.49	1276834440	423073	64.23	3010	3050	2990	3945	2125	3035	3017.95	0.72	-15027	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1160	4.76	0.58	12	1.10	634.00	5212.00	5290	20240117	-42.91	2845	20240909	6.15	5290	-42.91	20240117	2845	6.15	20240909	5290	-42.91	20240117	2845	6.15	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
115	20241011	140810	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3030	-5	5	-0.16	1136853375	376673	57.18	3010	3050	2990	3945	2125	3035	3018.09	0.72	-15071	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1164	4.78	0.58	12	0.98	634.00	5212.00	5290	20240117	-42.72	2845	20240909	6.50	5290	-42.72	20240117	2845	6.50	20240909	5290	-42.72	20240117	2845	6.50	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
116	20241011	130811	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3025	-10	5	-0.33	935429130	309905	47.05	3010	3050	2990	3945	2125	3035	3018.37	0.72	-7585	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1162	4.77	0.58	12	0.81	634.00	5212.00	5290	20240117	-42.82	2845	20240909	6.33	5290	-42.82	20240117	2845	6.33	20240909	5290	-42.82	20240117	2845	6.33	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
117	20241011	120805	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3020	-15	5	-0.49	762715230	252640	38.35	3010	3050	2990	3945	2125	3035	3018.90	0.72	-5326	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1160	4.76	0.58	12	0.66	634.00	5212.00	5290	20240117	-42.91	2845	20240909	6.15	5290	-42.91	20240117	2845	6.15	20240909	5290	-42.91	20240117	2845	6.15	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
118	20241011	110805	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3030	-5	5	-0.16	686255705	227395	34.52	3010	3050	2990	3945	2125	3035	3017.80	0.72	4379	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1164	4.78	0.58	12	0.59	634.00	5212.00	5290	20240117	-42.72	2845	20240909	6.50	5290	-42.72	20240117	2845	6.50	20240909	5290	-42.72	20240117	2845	6.50	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
119	20241011	100813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3020	-15	5	-0.49	602389000	199639	30.31	3010	3050	2990	3945	2125	3035	3017.28	0.72	1304	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1160	4.76	0.58	12	0.52	634.00	5212.00	5290	20240117	-42.91	2845	20240909	6.15	5290	-42.91	20240117	2845	6.15	20240909	5290	-42.91	20240117	2845	6.15	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
120	20241011	090810	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	5	2	0.16	214195800	70974	10.77	3010	3040	3000	3945	2125	3035	3017.63	0.72	5719	3111	3072	3051	3012	2991	3062	3002	38	910	100	1880	5	1	38416584	1168	4.79	0.58	12	0.18	634.00	5212.00	5290	20240117	-42.53	2845	20240909	6.85	5290	-42.53	20240117	2845	6.85	20240909	5290	-42.53	20240117	2845	6.85	20240909	6.08	N	124560	100	38 억	275962	N	N	166	N	N
121	20241010	160826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3035	-65	5	-2.10	1902353045	624109	54.04	3080	3090	3030	4030	2170	3100	3048.12	0.62	40342	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1166	4.79	0.58	12	1.62	634.00	5212.00	5290	20240117	-42.63	2845	20240909	6.68	5290	-42.63	20240117	2845	6.68	20240909	5290	-42.63	20240117	2845	6.68	20240909	5.81	N	124560	100	38 억	236491	N	N	166	N	N
122	20241010	150840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	-55	5	-1.77	1702261555	558160	48.33	3080	3090	3030	4030	2170	3100	3049.77	0.62	29255	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1170	4.80	0.58	12	1.45	634.00	5212.00	5290	20240117	-42.44	2845	20240909	7.03	5290	-42.44	20240117	2845	7.03	20240909	5290	-42.44	20240117	2845	7.03	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
123	20241010	140833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3065	-35	5	-1.13	1405820570	460675	39.89	3080	3090	3030	4030	2170	3100	3051.65	0.62	11882	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1177	4.83	0.59	12	1.20	634.00	5212.00	5290	20240117	-42.06	2845	20240909	7.73	5290	-42.06	20240117	2845	7.73	20240909	5290	-42.06	20240117	2845	7.73	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
124	20241010	130830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	-55	5	-1.77	1266462620	415116	35.95	3080	3090	3030	4030	2170	3100	3050.86	0.62	-6769	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1170	4.80	0.58	12	1.08	634.00	5212.00	5290	20240117	-42.44	2845	20240909	7.03	5290	-42.44	20240117	2845	7.03	20240909	5290	-42.44	20240117	2845	7.03	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
125	20241010	120832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-40	5	-1.29	1114707470	365301	31.63	3080	3090	3030	4030	2170	3100	3051.48	0.62	-9773	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1176	4.83	0.59	12	0.95	634.00	5212.00	5290	20240117	-42.16	2845	20240909	7.56	5290	-42.16	20240117	2845	7.56	20240909	5290	-42.16	20240117	2845	7.56	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
126	20241010	110831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3055	-45	5	-1.45	1020265930	334354	28.95	3080	3090	3030	4030	2170	3100	3051.45	0.62	-12696	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1174	4.82	0.59	12	0.87	634.00	5212.00	5290	20240117	-42.25	2845	20240909	7.38	5290	-42.25	20240117	2845	7.38	20240909	5290	-42.25	20240117	2845	7.38	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
127	20241010	100830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	-55	5	-1.77	845194395	276743	23.96	3080	3090	3030	4030	2170	3100	3054.08	0.62	-6167	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1170	4.80	0.58	12	0.72	634.00	5212.00	5290	20240117	-42.44	2845	20240909	7.03	5290	-42.44	20240117	2845	7.03	20240909	5290	-42.44	20240117	2845	7.03	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
128	20241010	090833	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3070	-30	5	-0.97	280028080	91155	7.89	3080	3090	3055	4030	2170	3100	3072.00	0.62	-10405	3253	3176	3138	3061	3023	3157	3042	38	930	100	1920	5	1	38416584	1179	4.84	0.59	12	0.24	634.00	5212.00	5290	20240117	-41.97	2845	20240909	7.91	5290	-41.97	20240117	2845	7.91	20240909	5290	-41.97	20240117	2845	7.91	20240909	5.81	N	124560	100	38 억	236491	N	N	519	N	N
129	20241008	160825	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3100	-65	5	-2.05	3402046115	1079115	79.56	3170	3215	3100	4110	2220	3165	3153.05	0.64	-12223	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1191	4.89	0.59	12	2.81	634.00	5212.00	5290	20240117	-41.40	2845	20240909	8.96	5290	-41.40	20240117	2845	8.96	20240909	5290	-41.40	20240117	2845	8.96	20240909	5.92	N	124560	100	38 억	247192	N	N	519	N	N
130	20241008	150831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3105	-60	5	-1.90	3012967410	953708	70.31	3170	3215	3105	4110	2220	3165	3159.21	0.64	-13904	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1193	4.90	0.60	12	2.48	634.00	5212.00	5290	20240117	-41.30	2845	20240909	9.14	5290	-41.30	20240117	2845	9.14	20240909	5290	-41.30	20240117	2845	9.14	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
131	20241008	140828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3120	-45	5	-1.42	2598779025	820758	60.51	3170	3215	3115	4110	2220	3165	3166.32	0.64	-26737	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1199	4.92	0.60	12	2.14	634.00	5212.00	5290	20240117	-41.02	2845	20240909	9.67	5290	-41.02	20240117	2845	9.67	20240909	5290	-41.02	20240117	2845	9.67	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
132	20241008	130826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3125	-40	5	-1.26	2368385320	746982	55.07	3170	3215	3120	4110	2220	3165	3170.61	0.64	-27792	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1201	4.93	0.60	12	1.94	634.00	5212.00	5290	20240117	-40.93	2845	20240909	9.84	5290	-40.93	20240117	2845	9.84	20240909	5290	-40.93	20240117	2845	9.84	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
133	20241008	120827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3150	-15	5	-0.47	2050414345	645440	47.59	3170	3215	3145	4110	2220	3165	3176.77	0.64	-27953	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1210	4.97	0.60	12	1.68	634.00	5212.00	5290	20240117	-40.45	2845	20240909	10.72	5290	-40.45	20240117	2845	10.72	20240909	5290	-40.45	20240117	2845	10.72	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
134	20241008	110826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3170	5	2	0.16	1829829875	575490	42.43	3170	3215	3150	4110	2220	3165	3179.60	0.64	-18756	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1218	5.00	0.61	12	1.50	634.00	5212.00	5290	20240117	-40.08	2845	20240909	11.42	5290	-40.08	20240117	2845	11.42	20240909	5290	-40.08	20240117	2845	11.42	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
135	20241008	100828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3170	5	2	0.16	1625004980	510617	37.65	3170	3215	3150	4110	2220	3165	3182.44	0.64	-17007	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1218	5.00	0.61	12	1.33	634.00	5212.00	5290	20240117	-40.08	2845	20240909	11.42	5290	-40.08	20240117	2845	11.42	20240909	5290	-40.08	20240117	2845	11.42	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
136	20241008	090827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3180	15	2	0.47	709988885	222710	16.42	3170	3215	3170	4110	2220	3165	3187.96	0.64	29117	3291	3227	3191	3127	3091	3210	3110	38	945	100	1960	5	1	38416584	1222	5.02	0.61	12	0.58	634.00	5212.00	5290	20240117	-39.89	2845	20240909	11.78	5290	-39.89	20240117	2845	11.78	20240909	5290	-39.89	20240117	2845	11.78	20240909	5.92	N	124560	100	38 억	247192	N	N	113	N	N
137	20241007	160835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3165	-85	5	-2.62	4068691715	1272888	32.58	3240	3255	3155	4225	2275	3250	3196.04	0.61	14048	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1216	4.99	0.61	12	3.31	634.00	5212.00	5290	20240117	-40.17	2845	20240909	11.25	5290	-40.17	20240117	2845	11.25	20240909	5290	-40.17	20240117	2845	11.25	20240909	4.77	N	124560	100	38 억	234650	N	N	113	N	N
138	20241007	150759	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3170	-80	5	-2.46	3449418750	1077256	27.57	3240	3255	3160	4225	2275	3250	3201.59	0.61	-36813	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1218	5.00	0.61	12	2.80	634.00	5212.00	5290	20240117	-40.08	2845	20240909	11.42	5290	-40.08	20240117	2845	11.42	20240909	5290	-40.08	20240117	2845	11.42	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
139	20241007	140832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3200	-50	5	-1.54	2934866645	915754	23.44	3240	3255	3160	4225	2275	3250	3204.36	0.61	-21592	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1229	5.05	0.61	12	2.38	634.00	5212.00	5290	20240117	-39.51	2845	20240909	12.48	5290	-39.51	20240117	2845	12.48	20240909	5290	-39.51	20240117	2845	12.48	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
140	20241007	130758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3195	-55	5	-1.69	2449463830	764831	19.57	3240	3255	3160	4225	2275	3250	3201.98	0.61	-17549	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1227	5.04	0.61	12	1.99	634.00	5212.00	5290	20240117	-39.60	2845	20240909	12.30	5290	-39.60	20240117	2845	12.30	20240909	5290	-39.60	20240117	2845	12.30	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
141	20241007	120834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3195	-55	5	-1.69	2234668890	697670	17.85	3240	3255	3160	4225	2275	3250	3202.35	0.61	-15752	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1227	5.04	0.61	12	1.82	634.00	5212.00	5290	20240117	-39.60	2845	20240909	12.30	5290	-39.60	20240117	2845	12.30	20240909	5290	-39.60	20240117	2845	12.30	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
142	20241007	110747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3200	-50	5	-1.54	2100652700	655756	16.78	3240	3255	3160	4225	2275	3250	3202.67	0.61	-14223	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1229	5.05	0.61	12	1.71	634.00	5212.00	5290	20240117	-39.51	2845	20240909	12.48	5290	-39.51	20240117	2845	12.48	20240909	5290	-39.51	20240117	2845	12.48	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
143	20241007	100748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3195	-55	5	-1.69	1896938250	591991	15.15	3240	3255	3160	4225	2275	3250	3203.54	0.61	-15257	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1227	5.04	0.61	12	1.54	634.00	5212.00	5290	20240117	-39.60	2845	20240909	12.30	5290	-39.60	20240117	2845	12.30	20240909	5290	-39.60	20240117	2845	12.30	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
144	20241007	090822	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3195	-55	5	-1.69	851597320	265068	6.78	3240	3255	3180	4225	2275	3250	3211.27	0.61	-18197	3516	3382	3306	3172	3096	3345	3135	38	975	100	2010	5	1	38416584	1227	5.04	0.61	12	0.69	634.00	5212.00	5290	20240117	-39.60	2845	20240909	12.30	5290	-39.60	20240117	2845	12.30	20240909	5290	-39.60	20240117	2845	12.30	20240909	4.77	N	124560	100	38 억	234650	N	N	48	N	N
145	20241004	160725	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3250	-420	5	-11.44	12509192310	3759716	13.17	3400	3440	3230	4770	2570	3670	3326.30	0.79	-67614	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1249	5.13	0.62	12	9.79	634.00	5212.00	5290	20240117	-38.56	2845	20240909	14.24	5290	-38.56	20240117	2845	14.24	20240909	5290	-38.56	20240117	2845	14.24	20240909	4.13	N	124560	100	38 억	302692	N	N	48	N	N
146	20241004	150736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3245	-425	5	-11.58	11933055675	3582229	12.55	3400	3440	3230	4770	2570	3670	3330.07	0.79	-63764	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1247	5.12	0.62	12	9.32	634.00	5212.00	5290	20240117	-38.66	2845	20240909	14.06	5290	-38.66	20240117	2845	14.06	20240909	5290	-38.66	20240117	2845	14.06	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
147	20241004	140730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3285	-385	5	-10.49	11026226190	3303513	11.57	3400	3440	3250	4770	2570	3670	3336.55	0.79	-74448	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1262	5.18	0.63	12	8.60	634.00	5212.00	5290	20240117	-37.90	2845	20240909	15.47	5290	-37.90	20240117	2845	15.47	20240909	5290	-37.90	20240117	2845	15.47	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
148	20241004	130732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3280	-390	5	-10.63	10425031635	3121114	10.93	3400	3440	3250	4770	2570	3670	3338.92	0.79	-39549	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1260	5.17	0.63	12	8.12	634.00	5212.00	5290	20240117	-38.00	2845	20240909	15.29	5290	-38.00	20240117	2845	15.29	20240909	5290	-38.00	20240117	2845	15.29	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
149	20241004	120732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3300	-370	5	-10.08	9785881585	2926285	10.25	3400	3440	3250	4770	2570	3670	3342.82	0.79	-12493	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1268	5.21	0.63	12	7.62	634.00	5212.00	5290	20240117	-37.62	2845	20240909	15.99	5290	-37.62	20240117	2845	15.99	20240909	5290	-37.62	20240117	2845	15.99	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
150	20241004	110727	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3305	-365	5	-9.95	9299781530	2779027	9.73	3400	3440	3250	4770	2570	3670	3345.05	0.79	-8193	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1270	5.21	0.63	12	7.23	634.00	5212.00	5290	20240117	-37.52	2845	20240909	16.17	5290	-37.52	20240117	2845	16.17	20240909	5290	-37.52	20240117	2845	16.17	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
151	20241004	100728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3290	-380	5	-10.35	7860329685	2341278	8.20	3400	3440	3270	4770	2570	3670	3355.71	0.79	1649	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1264	5.19	0.63	12	6.09	634.00	5212.00	5290	20240117	-37.81	2845	20240909	15.64	5290	-37.81	20240117	2845	15.64	20240909	5290	-37.81	20240117	2845	15.64	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
152	20241004	090729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3360	-310	5	-8.45	3923961505	1159950	4.06	3400	3440	3325	4770	2570	3670	3379.95	0.79	43414	4533	4101	3858	3426	3183	3980	3305	38	1100	100	2270	5	1	38416584	1291	5.30	0.64	12	3.02	634.00	5212.00	5290	20240117	-36.48	2845	20240909	18.10	5290	-36.48	20240117	2845	18.10	20240909	5290	-36.48	20240117	2845	18.10	20240909	4.13	N	124560	100	38 억	302692	N	N	80	N	N
153	20241002	160724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3670	-50	5	-1.34	115078520615	28310458	177.47	3890	4290	3615	4835	2605	3720	4065.61	0.24	194554	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1410	5.79	0.70	12	73.69	634.00	5212.00	5290	20240117	-30.62	2845	20240909	29.00	5290	-30.62	20240117	2845	29.00	20240909	5290	-30.62	20240117	2845	29.00	20240909	4.33	N	124560	100	38 억	91424	N	N	80	N	N
154	20241002	150736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3645	-75	5	-2.02	113202597000	27796414	174.24	3890	4290	3635	4835	2605	3720	4072.92	0.24	171473	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1400	5.75	0.70	12	72.36	634.00	5212.00	5290	20240117	-31.10	2845	20240909	28.12	5290	-31.10	20240117	2845	28.12	20240909	5290	-31.10	20240117	2845	28.12	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N
155	20241002	140733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3775	55	2	1.48	108949464330	26645982	167.03	3890	4290	3725	4835	2605	3720	4089.17	0.24	33026	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1450	5.95	0.72	12	69.36	634.00	5212.00	5290	20240117	-28.64	2845	20240909	32.69	5290	-28.64	20240117	2845	32.69	20240909	5290	-28.64	20240117	2845	32.69	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N
156	20241002	130725	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3740	20	2	0.54	104234293930	25395736	159.20	3890	4290	3730	4835	2605	3720	4104.83	0.24	39472	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1437	5.90	0.72	12	66.11	634.00	5212.00	5290	20240117	-29.30	2845	20240909	31.46	5290	-29.30	20240117	2845	31.46	20240909	5290	-29.30	20240117	2845	31.46	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N
157	20241002	120724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3850	130	2	3.49	99685520260	24197550	151.68	3890	4290	3800	4835	2605	3720	4120.13	0.24	584	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1479	6.07	0.74	12	62.99	634.00	5212.00	5290	20240117	-27.22	2845	20240909	35.33	5290	-27.22	20240117	2845	35.33	20240909	5290	-27.22	20240117	2845	35.33	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N
158	20241002	110716	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4015	295	2	7.93	92032048750	22238636	139.40	3890	4290	3800	4835	2605	3720	4138.92	0.24	-8099	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1542	6.33	0.77	12	57.89	634.00	5212.00	5290	20240117	-24.10	2845	20240909	41.12	5290	-24.10	20240117	2845	41.12	20240909	5290	-24.10	20240117	2845	41.12	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N
159	20241002	100715	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4090	370	2	9.95	78840719300	18957571	118.84	3890	4290	3800	4835	2605	3720	4159.46	0.24	-2631	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1571	6.45	0.78	12	49.35	634.00	5212.00	5290	20240117	-22.68	2845	20240909	43.76	5290	-22.68	20240117	2845	43.76	20240909	5290	-22.68	20240117	2845	43.76	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N
160	20241002	090714	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	4220	500	2	13.44	31069892240	7516120	47.12	3890	4270	3800	4835	2605	3720	4135.34	0.24	11485	4210	3965	3555	3310	2900	4087	3432	38	1115	100	2300	5	1	38416584	1621	6.66	0.81	12	19.56	634.00	5212.00	5290	20240117	-20.23	2845	20240909	48.33	5290	-20.23	20240117	2845	48.33	20240909	5290	-20.23	20240117	2845	48.33	20240909	4.33	N	124560	100	38 억	91424	N	N	29	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History