KissMeData/124560/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240731	160838	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3570	110	2	3.18	2197801150	622455	82.02	3460	3615	3435	4495	2425	3460	3530.52	0.68	37214	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1371	5.63	0.68	12	1.62	634.00	5212.00	5290	20240117	-32.51	2915	20231027	22.47	5290	-32.51	20240117	3125	14.24	20240325	5290	-32.51	20240117	2915	22.47	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
3	20240731	150849	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3555	95	2	2.75	2082303675	590060	77.75	3460	3615	3435	4495	2425	3460	3528.97	0.68	33408	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1366	5.61	0.68	12	1.54	634.00	5212.00	5290	20240117	-32.80	2915	20231027	21.96	5290	-32.80	20240117	3125	13.76	20240325	5290	-32.80	20240117	2915	21.96	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
4	20240731	140848	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3545	85	2	2.46	1127901110	322472	42.49	3460	3555	3435	4495	2425	3460	3497.67	0.68	2968	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1362	5.59	0.68	12	0.84	634.00	5212.00	5290	20240117	-32.99	2915	20231027	21.61	5290	-32.99	20240117	3125	13.44	20240325	5290	-32.99	20240117	2915	21.61	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
5	20240731	130845	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3505	45	2	1.30	699121825	201008	26.49	3460	3530	3435	4495	2425	3460	3478.08	0.68	-6976	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1347	5.53	0.67	12	0.52	634.00	5212.00	5290	20240117	-33.74	2915	20231027	20.24	5290	-33.74	20240117	3125	12.16	20240325	5290	-33.74	20240117	2915	20.24	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
6	20240731	120845	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3445	-15	5	-0.43	493607330	142448	18.77	3460	3505	3435	4495	2425	3460	3465.18	0.68	-6684	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1323	5.43	0.66	12	0.37	634.00	5212.00	5290	20240117	-34.88	2915	20231027	18.18	5290	-34.88	20240117	3125	10.24	20240325	5290	-34.88	20240117	2915	18.18	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
7	20240731	110847	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3465	5	2	0.14	348384460	100313	13.22	3460	3505	3435	4495	2425	3460	3472.97	0.68	-14379	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1331	5.47	0.66	12	0.26	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
8	20240731	100845	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3495	35	2	1.01	196466640	56604	7.46	3460	3505	3435	4495	2425	3460	3470.90	0.68	3462	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1343	5.51	0.67	12	0.15	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
9	20240731	090843	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3450	-10	5	-0.29	59148120	17129	2.26	3460	3485	3435	4495	2425	3460	3453.10	0.68	-2005	3626	3542	3491	3407	3356	3585	3450	38	1035	100	2140	5	1	38416584	1325	5.44	0.66	12	0.04	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	5.60	N	124560	100	38 억	261973	N	N	0	N	N
10	20240730	160823	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3460	30	2	0.87	2628709115	750873	140.63	3440	3575	3440	4455	2405	3430	3500.96	0.74	-23410	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1329	5.46	0.66	12	1.95	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
11	20240730	150838	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3460	30	2	0.87	2575393450	735461	137.74	3440	3575	3440	4455	2405	3430	3501.74	0.74	-25345	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1329	5.46	0.66	12	1.91	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
12	20240730	140829	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3500	70	2	2.04	2305344190	657596	123.16	3440	3575	3440	4455	2405	3430	3505.72	0.74	-29596	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1345	5.52	0.67	12	1.71	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
13	20240730	130835	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3480	50	2	1.46	2216424535	632190	118.40	3440	3575	3440	4455	2405	3430	3505.95	0.74	-30710	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1337	5.49	0.67	12	1.65	634.00	5212.00	5290	20240117	-34.22	2915	20231027	19.38	5290	-34.22	20240117	3125	11.36	20240325	5290	-34.22	20240117	2915	19.38	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
14	20240730	120826	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3485	55	2	1.60	2100938590	598981	112.18	3440	3575	3440	4455	2405	3430	3507.52	0.74	-25038	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1339	5.50	0.67	12	1.56	634.00	5212.00	5290	20240117	-34.12	2915	20231027	19.55	5290	-34.12	20240117	3125	11.52	20240325	5290	-34.12	20240117	2915	19.55	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
15	20240730	110834	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3500	70	2	2.04	1985592715	565878	105.98	3440	3575	3440	4455	2405	3430	3508.87	0.74	-22438	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1345	5.52	0.67	12	1.47	634.00	5212.00	5290	20240117	-33.84	2915	20231027	20.07	5290	-33.84	20240117	3125	12.00	20240325	5290	-33.84	20240117	2915	20.07	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
16	20240730	100838	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3455	25	2	0.73	1086942735	311457	58.33	3440	3525	3440	4455	2405	3430	3489.86	0.74	32680	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1327	5.45	0.66	12	0.81	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
17	20240730	090842	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3490	60	2	1.75	189733535	54655	10.24	3440	3495	3440	4455	2405	3430	3471.48	0.74	16754	3536	3482	3441	3387	3346	3510	3415	38	1025	100	2120	5	1	38416584	1341	5.50	0.67	12	0.14	634.00	5212.00	5290	20240117	-34.03	2915	20231027	19.73	5290	-34.03	20240117	3125	11.68	20240325	5290	-34.03	20240117	2915	19.73	20231027	5.27	N	124560	100	38 억	283669	N	N	138	N	N
18	20240729	160822	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3430	65	2	1.93	1824019655	529317	19.98	3410	3495	3400	4370	2360	3365	3445.99	0.48	100631	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1318	5.41	0.66	12	1.38	634.00	5212.00	5290	20240117	-35.16	2915	20231027	17.67	5290	-35.16	20240117	3125	9.76	20240325	5290	-35.16	20240117	2915	17.67	20231027	5.36	N	124560	100	38 억	184962	N	N	138	N	N
19	20240729	150835	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3420	55	2	1.63	1767984365	512972	19.36	3410	3495	3400	4370	2360	3365	3446.55	0.48	93746	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1314	5.39	0.66	12	1.34	634.00	5212.00	5290	20240117	-35.35	2915	20231027	17.32	5290	-35.35	20240117	3125	9.44	20240325	5290	-35.35	20240117	2915	17.32	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
20	20240729	140840	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3440	75	2	2.23	1699669675	493050	18.61	3410	3495	3400	4370	2360	3365	3447.26	0.48	85946	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1322	5.43	0.66	12	1.28	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
21	20240729	130841	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3440	75	2	2.23	1622125365	470417	17.76	3410	3495	3400	4370	2360	3365	3448.27	0.48	79862	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1322	5.43	0.66	12	1.22	634.00	5212.00	5290	20240117	-34.97	2915	20231027	18.01	5290	-34.97	20240117	3125	10.08	20240325	5290	-34.97	20240117	2915	18.01	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
22	20240729	120837	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3450	85	2	2.53	1591179965	461413	17.42	3410	3495	3400	4370	2360	3365	3448.49	0.48	79233	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1325	5.44	0.66	12	1.20	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
23	20240729	110828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3425	60	2	1.78	1497789055	434091	16.38	3410	3495	3400	4370	2360	3365	3450.40	0.48	75101	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1316	5.40	0.66	12	1.13	634.00	5212.00	5290	20240117	-35.26	2915	20231027	17.50	5290	-35.26	20240117	3125	9.60	20240325	5290	-35.26	20240117	2915	17.50	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
24	20240729	100827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3455	90	2	2.67	1340560800	388472	14.66	3410	3495	3400	4370	2360	3365	3450.86	0.48	75631	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1327	5.45	0.66	12	1.01	634.00	5212.00	5290	20240117	-34.69	2915	20231027	18.52	5290	-34.69	20240117	3125	10.56	20240325	5290	-34.69	20240117	2915	18.52	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
25	20240729	090827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3435	70	2	2.08	850536105	245993	9.28	3410	3495	3410	4370	2360	3365	3457.56	0.48	58412	3845	3605	3455	3215	3065	3725	3335	38	1005	100	2080	5	1	38416584	1320	5.42	0.66	12	0.64	634.00	5212.00	5290	20240117	-35.07	2915	20231027	17.84	5290	-35.07	20240117	3125	9.92	20240325	5290	-35.07	20240117	2915	17.84	20231027	5.36	N	124560	100	38 억	184962	N	N	1044	N	N
26	20240726	160815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3365	70	2	2.12	9194923630	2634627	1426.21	3305	3695	3305	4280	2310	3295	3490.48	1.08	-231510	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1293	5.31	0.65	12	6.86	634.00	5212.00	5290	20240117	-36.39	2915	20231027	15.44	5290	-36.39	20240117	3125	7.68	20240325	5290	-36.39	20240117	2915	15.44	20231027	5.25	N	124560	100	38 억	413987	N	N	1044	N	N
27	20240726	150822	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3370	75	2	2.28	9013268435	2580544	1396.93	3305	3695	3305	4280	2310	3295	3492.78	1.08	-235400	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1295	5.32	0.65	12	6.72	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
28	20240726	140823	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3405	110	2	3.34	8121627720	2316925	1254.23	3305	3695	3305	4280	2310	3295	3505.35	1.08	-262531	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1308	5.37	0.65	12	6.03	634.00	5212.00	5290	20240117	-35.63	2915	20231027	16.81	5290	-35.63	20240117	3125	8.96	20240325	5290	-35.63	20240117	2915	16.81	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
29	20240726	130824	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3400	105	2	3.19	1400983130	413379	223.78	3305	3440	3305	4280	2310	3295	3389.10	1.08	-81704	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1306	5.36	0.65	12	1.08	634.00	5212.00	5290	20240117	-35.73	2915	20231027	16.64	5290	-35.73	20240117	3125	8.80	20240325	5290	-35.73	20240117	2915	16.64	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
30	20240726	120825	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3355	60	2	1.82	1090972315	322297	174.47	3305	3440	3305	4280	2310	3295	3384.99	1.08	-91210	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1289	5.29	0.64	12	0.84	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
31	20240726	110827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3375	80	2	2.43	893668945	263616	142.70	3305	3440	3305	4280	2310	3295	3390.04	1.08	-75413	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1297	5.32	0.65	12	0.69	634.00	5212.00	5290	20240117	-36.20	2915	20231027	15.78	5290	-36.20	20240117	3125	8.00	20240325	5290	-36.20	20240117	2915	15.78	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
32	20240726	100822	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3315	20	2	0.61	109951685	33035	17.88	3305	3370	3305	4280	2310	3295	3328.34	1.08	218	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1274	5.23	0.64	12	0.09	634.00	5212.00	5290	20240117	-37.33	2915	20231027	13.72	5290	-37.33	20240117	3125	6.08	20240325	5290	-37.33	20240117	2915	13.72	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
33	20240726	090817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3330	35	2	1.06	36389140	10948	5.93	3305	3340	3305	4280	2310	3295	3323.82	1.08	5940	3395	3345	3320	3270	3245	3332	3257	38	985	100	2040	5	1	38416584	1279	5.25	0.64	12	0.03	634.00	5212.00	5290	20240117	-37.05	2915	20231027	14.24	5290	-37.05	20240117	3125	6.56	20240325	5290	-37.05	20240117	2915	14.24	20231027	5.25	N	124560	100	38 억	413987	N	N	263	N	N
34	20240725	160818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3295	-75	5	-2.23	604075310	182383	115.19	3320	3370	3295	4380	2360	3370	3312.14	1.04	15567	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1266	5.20	0.63	12	0.47	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	3125	5.44	20240325	5290	-37.71	20240117	2915	13.04	20231027	5.29	N	124560	100	38 억	398388	N	N	263	N	N
35	20240725	150828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3310	-60	5	-1.78	509879570	153831	97.16	3320	3370	3295	4380	2360	3370	3314.54	1.04	16820	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1272	5.22	0.64	12	0.40	634.00	5212.00	5290	20240117	-37.43	2915	20231027	13.55	5290	-37.43	20240117	3125	5.92	20240325	5290	-37.43	20240117	2915	13.55	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
36	20240725	140828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3345	-25	5	-0.74	397477450	119893	75.72	3320	3370	3295	4380	2360	3370	3315.27	1.04	15870	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1285	5.28	0.64	12	0.31	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
37	20240725	130820	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3340	-30	5	-0.89	393557595	118720	74.98	3320	3370	3295	4380	2360	3370	3315.01	1.04	16178	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1283	5.27	0.64	12	0.31	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	3125	6.88	20240325	5290	-36.86	20240117	2915	14.58	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
38	20240725	120826	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3345	-25	5	-0.74	365173535	110237	69.63	3320	3350	3295	4380	2360	3370	3312.62	1.04	15719	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1285	5.28	0.64	12	0.29	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
39	20240725	110821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3350	-20	5	-0.59	360925735	108964	68.82	3320	3350	3295	4380	2360	3370	3312.34	1.04	15628	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1287	5.28	0.64	12	0.28	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
40	20240725	100818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3320	-50	5	-1.48	250089720	75588	47.74	3320	3335	3295	4380	2360	3370	3308.59	1.04	-3280	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1275	5.24	0.64	12	0.20	634.00	5212.00	5290	20240117	-37.24	2915	20231027	13.89	5290	-37.24	20240117	3125	6.24	20240325	5290	-37.24	20240117	2915	13.89	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
41	20240725	090816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3320	-50	5	-1.48	11362220	3423	2.16	3320	3335	3310	4380	2360	3370	3319.37	1.04	-1745	3406	3387	3356	3337	3306	3397	3347	38	1010	100	2080	5	1	38416584	1275	5.24	0.64	12	0.01	634.00	5212.00	5290	20240117	-37.24	2915	20231027	13.89	5290	-37.24	20240117	3125	6.24	20240325	5290	-37.24	20240117	2915	13.89	20231027	5.29	N	124560	100	38 억	398388	N	N	48	N	N
42	20240724	160813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3370	35	2	1.05	523244910	156136	104.98	3330	3375	3325	4335	2335	3335	3351.21	1.01	9030	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1295	5.32	0.65	12	0.41	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	3125	7.84	20240325	5290	-36.29	20240117	2915	15.61	20231027	5.38	N	124560	100	38 억	389490	N	N	48	N	N
43	20240724	150826	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3360	25	2	0.75	495511250	147891	99.44	3330	3375	3325	4335	2335	3335	3350.52	1.01	5495	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1291	5.30	0.64	12	0.38	634.00	5212.00	5290	20240117	-36.48	2915	20231027	15.27	5290	-36.48	20240117	3125	7.52	20240325	5290	-36.48	20240117	2915	15.27	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
44	20240724	140821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3340	5	2	0.15	464563760	138651	93.22	3330	3375	3325	4335	2335	3335	3350.60	1.01	-313	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1283	5.27	0.64	12	0.36	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	3125	6.88	20240325	5290	-36.86	20240117	2915	14.58	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
45	20240724	130824	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3360	25	2	0.75	282577950	84253	56.65	3330	3375	3325	4335	2335	3335	3353.92	1.01	-6946	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1291	5.30	0.64	12	0.22	634.00	5212.00	5290	20240117	-36.48	2915	20231027	15.27	5290	-36.48	20240117	3125	7.52	20240325	5290	-36.48	20240117	2915	15.27	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
46	20240724	120824	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3375	40	2	1.20	256299390	76442	51.40	3330	3375	3325	4335	2335	3335	3352.86	1.01	-4108	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1297	5.32	0.65	12	0.20	634.00	5212.00	5290	20240117	-36.20	2915	20231027	15.78	5290	-36.20	20240117	3125	8.00	20240325	5290	-36.20	20240117	2915	15.78	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
47	20240724	110821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3350	15	2	0.45	155127945	46399	31.20	3330	3375	3325	4335	2335	3335	3343.35	1.01	1938	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1287	5.28	0.64	12	0.12	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
48	20240724	100845	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3365	30	2	0.90	108841565	32586	21.91	3330	3375	3325	4335	2335	3335	3340.13	1.01	9617	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1293	5.31	0.65	12	0.08	634.00	5212.00	5290	20240117	-36.39	2915	20231027	15.44	5290	-36.39	20240117	3125	7.68	20240325	5290	-36.39	20240117	2915	15.44	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
49	20240724	090813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3325	-10	5	-0.30	31714795	9517	6.40	3330	3375	3325	4335	2335	3335	3332.44	1.01	210	3428	3381	3358	3311	3288	3370	3300	38	1000	100	2060	5	1	38416584	1277	5.24	0.64	12	0.02	634.00	5212.00	5290	20240117	-37.15	2915	20231027	14.07	5290	-37.15	20240117	3125	6.40	20240325	5290	-37.15	20240117	2915	14.07	20231027	5.38	N	124560	100	38 억	389490	N	N	139	N	N
50	20240723	160810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3335	-20	5	-0.60	494342895	147270	59.21	3360	3405	3335	4360	2350	3355	3356.71	0.98	11841	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1281	5.26	0.64	12	0.38	634.00	5212.00	5290	20240117	-36.96	2915	20231027	14.41	5290	-36.96	20240117	3125	6.72	20240325	5290	-36.96	20240117	2915	14.41	20231027	5.40	N	124560	100	38 억	377660	N	N	139	N	N
51	20240723	150827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3355	0	3	0.00	446009830	132793	53.39	3360	3405	3335	4360	2350	3355	3358.68	0.98	11410	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1289	5.29	0.64	12	0.35	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
52	20240723	140813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3350	-5	5	-0.15	384845750	114558	46.06	3360	3405	3335	4360	2350	3355	3359.40	0.98	6063	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1287	5.28	0.64	12	0.30	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
53	20240723	130808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3345	-10	5	-0.30	344638150	102540	41.23	3360	3405	3335	4360	2350	3355	3361.01	0.98	1097	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1285	5.28	0.64	12	0.27	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
54	20240723	120815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3345	-10	5	-0.30	312548000	92947	37.37	3360	3405	3335	4360	2350	3355	3362.65	0.98	-843	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1285	5.28	0.64	12	0.24	634.00	5212.00	5290	20240117	-36.77	2915	20231027	14.75	5290	-36.77	20240117	3125	7.04	20240325	5290	-36.77	20240117	2915	14.75	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
55	20240723	110817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3360	5	2	0.15	257713465	76569	30.79	3360	3405	3335	4360	2350	3355	3365.77	0.98	-4068	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1291	5.30	0.64	12	0.20	634.00	5212.00	5290	20240117	-36.48	2915	20231027	15.27	5290	-36.48	20240117	3125	7.52	20240325	5290	-36.48	20240117	2915	15.27	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
56	20240723	100812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3350	-5	5	-0.15	181583735	53834	21.64	3360	3405	3345	4360	2350	3355	3373.03	0.98	-8814	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1287	5.28	0.64	12	0.14	634.00	5212.00	5290	20240117	-36.67	2915	20231027	14.92	5290	-36.67	20240117	3125	7.20	20240325	5290	-36.67	20240117	2915	14.92	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
57	20240723	090819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3400	45	2	1.34	33024690	9769	3.93	3360	3400	3360	4360	2350	3355	3380.56	0.98	3916	3511	3432	3381	3302	3251	3407	3277	38	1005	100	2080	5	1	38416584	1306	5.36	0.65	12	0.03	634.00	5212.00	5290	20240117	-35.73	2915	20231027	16.64	5290	-35.73	20240117	3125	8.80	20240325	5290	-35.73	20240117	2915	16.64	20231027	5.40	N	124560	100	38 억	377660	N	N	11	N	N
58	20240722	160806	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3355	-105	5	-3.03	832101050	246942	200.90	3440	3460	3330	4495	2425	3460	3369.65	0.84	54250	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1289	5.29	0.64	12	0.64	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	5.46	N	124560	100	38 억	323414	N	N	11	N	N
59	20240722	150812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3375	-85	5	-2.46	804499850	238728	194.22	3440	3460	3330	4495	2425	3460	3369.94	0.84	50589	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1297	5.32	0.65	12	0.62	634.00	5212.00	5290	20240117	-36.20	2915	20231027	15.78	5290	-36.20	20240117	3125	8.00	20240325	5290	-36.20	20240117	2915	15.78	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
60	20240722	140817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3355	-105	5	-3.03	688839210	204299	166.21	3440	3460	3330	4495	2425	3460	3371.72	0.84	29965	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1289	5.29	0.64	12	0.53	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
61	20240722	130814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3355	-105	5	-3.03	616857510	182777	148.70	3440	3460	3330	4495	2425	3460	3374.92	0.84	18970	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1289	5.29	0.64	12	0.48	634.00	5212.00	5290	20240117	-36.58	2915	20231027	15.09	5290	-36.58	20240117	3125	7.36	20240325	5290	-36.58	20240117	2915	15.09	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
62	20240722	120812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3365	-95	5	-2.75	487933915	144263	117.36	3440	3460	3345	4495	2425	3460	3382.25	0.84	11351	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1293	5.31	0.65	12	0.38	634.00	5212.00	5290	20240117	-36.39	2915	20231027	15.44	5290	-36.39	20240117	3125	7.68	20240325	5290	-36.39	20240117	2915	15.44	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
63	20240722	110809	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3375	-85	5	-2.46	399824210	118001	96.00	3440	3460	3345	4495	2425	3460	3388.31	0.84	10432	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1297	5.32	0.65	12	0.31	634.00	5212.00	5290	20240117	-36.20	2915	20231027	15.78	5290	-36.20	20240117	3125	8.00	20240325	5290	-36.20	20240117	2915	15.78	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
64	20240722	100812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3390	-70	5	-2.02	213548245	62564	50.90	3440	3460	3370	4495	2425	3460	3413.28	0.84	983	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1302	5.35	0.65	12	0.16	634.00	5212.00	5290	20240117	-35.92	2915	20231027	16.30	5290	-35.92	20240117	3125	8.48	20240325	5290	-35.92	20240117	2915	16.30	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
65	20240722	090813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3450	-10	5	-0.29	30563595	8857	7.21	3440	3460	3440	4495	2425	3460	3450.78	0.84	2325	3530	3495	3470	3435	3410	3482	3422	38	1035	100	2140	5	1	38416584	1325	5.44	0.66	12	0.02	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	5.46	N	124560	100	38 억	323414	N	N	0	N	N
66	20240719	160751	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3460	-35	5	-1.00	423304100	122359	41.19	3495	3505	3445	4540	2450	3495	3459.52	0.84	1488	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1329	5.46	0.66	12	0.32	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
67	20240719	150759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3465	-30	5	-0.86	375439765	108521	36.53	3495	3505	3445	4540	2450	3495	3459.60	0.84	-1277	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1331	5.47	0.66	12	0.28	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
68	20240719	140803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3465	-30	5	-0.86	341275595	98651	33.21	3495	3505	3445	4540	2450	3495	3459.42	0.84	-5627	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1331	5.47	0.66	12	0.26	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
69	20240719	130754	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3450	-45	5	-1.29	310528195	89770	30.22	3495	3505	3445	4540	2450	3495	3459.15	0.84	-6365	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1325	5.44	0.66	12	0.23	634.00	5212.00	5290	20240117	-34.78	2915	20231027	18.35	5290	-34.78	20240117	3125	10.40	20240325	5290	-34.78	20240117	2915	18.35	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
70	20240719	120754	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3460	-35	5	-1.00	275063395	79509	26.76	3495	3505	3445	4540	2450	3495	3459.53	0.84	-5554	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1329	5.46	0.66	12	0.21	634.00	5212.00	5290	20240117	-34.59	2915	20231027	18.70	5290	-34.59	20240117	3125	10.72	20240325	5290	-34.59	20240117	2915	18.70	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
71	20240719	110801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3465	-30	5	-0.86	202942290	58625	19.73	3495	3505	3445	4540	2450	3495	3461.70	0.84	-6977	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1331	5.47	0.66	12	0.15	634.00	5212.00	5290	20240117	-34.50	2915	20231027	18.87	5290	-34.50	20240117	3125	10.88	20240325	5290	-34.50	20240117	2915	18.87	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
72	20240719	100714	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3475	-20	5	-0.57	148917405	43004	14.48	3495	3505	3445	4540	2450	3495	3462.87	0.84	1672	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1335	5.48	0.67	12	0.11	634.00	5212.00	5290	20240117	-34.31	2915	20231027	19.21	5290	-34.31	20240117	3125	11.20	20240325	5290	-34.31	20240117	2915	19.21	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
73	20240719	090808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3485	-10	5	-0.29	13887300	3976	1.34	3495	3500	3480	4540	2450	3495	3492.78	0.84	-2476	3685	3590	3520	3425	3355	3555	3390	38	1045	100	2160	5	1	38416584	1339	5.50	0.67	12	0.01	634.00	5212.00	5290	20240117	-34.12	2915	20231027	19.55	5290	-34.12	20240117	3125	11.52	20240325	5290	-34.12	20240117	2915	19.55	20231027	5.44	N	124560	100	38 억	322254	N	N	2	N	N
74	20240718	160746	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3495	-130	5	-3.59	1036083185	294494	212.08	3595	3615	3450	4710	2540	3625	3518.39	0.80	15309	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1343	5.51	0.67	12	0.77	634.00	5212.00	5290	20240117	-33.93	2915	20231027	19.90	5290	-33.93	20240117	3125	11.84	20240325	5290	-33.93	20240117	2915	19.90	20231027	5.47	N	124560	100	38 억	307329	N	N	2	N	N
75	20240718	150754	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3515	-110	5	-3.03	992346275	281981	203.07	3595	3615	3450	4710	2540	3625	3519.17	0.80	15706	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1350	5.54	0.67	12	0.73	634.00	5212.00	5290	20240117	-33.55	2915	20231027	20.58	5290	-33.55	20240117	3125	12.48	20240325	5290	-33.55	20240117	2915	20.58	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
76	20240718	140748	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3520	-105	5	-2.90	972464440	276305	198.99	3595	3615	3450	4710	2540	3625	3519.51	0.80	17387	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1352	5.55	0.68	12	0.72	634.00	5212.00	5290	20240117	-33.46	2915	20231027	20.75	5290	-33.46	20240117	3125	12.64	20240325	5290	-33.46	20240117	2915	20.75	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
77	20240718	130749	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3520	-105	5	-2.90	654839390	185336	133.47	3595	3615	3485	4710	2540	3625	3533.23	0.80	14538	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1352	5.55	0.68	12	0.48	634.00	5212.00	5290	20240117	-33.46	2915	20231027	20.75	5290	-33.46	20240117	3125	12.64	20240325	5290	-33.46	20240117	2915	20.75	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
78	20240718	120751	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3525	-100	5	-2.76	545108950	154229	111.07	3595	3615	3485	4710	2540	3625	3534.38	0.80	234	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1354	5.56	0.68	12	0.40	634.00	5212.00	5290	20240117	-33.36	2915	20231027	20.93	5290	-33.36	20240117	3125	12.80	20240325	5290	-33.36	20240117	2915	20.93	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
79	20240718	110755	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3545	-80	5	-2.21	488514870	138203	99.53	3595	3615	3485	4710	2540	3625	3534.72	0.80	2964	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1362	5.59	0.68	12	0.36	634.00	5212.00	5290	20240117	-32.99	2915	20231027	21.61	5290	-32.99	20240117	3125	13.44	20240325	5290	-32.99	20240117	2915	21.61	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
80	20240718	100756	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3540	-85	5	-2.34	428155850	121156	87.25	3595	3615	3485	4710	2540	3625	3533.88	0.80	-4082	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1360	5.58	0.68	12	0.32	634.00	5212.00	5290	20240117	-33.08	2915	20231027	21.44	5290	-33.08	20240117	3125	13.28	20240325	5290	-33.08	20240117	2915	21.44	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
81	20240718	090756	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3540	-85	5	-2.34	128268560	35989	25.92	3595	3615	3525	4710	2540	3625	3564.00	0.80	-4574	3748	3686	3643	3581	3538	3665	3560	38	1085	100	2240	5	1	38416584	1360	5.58	0.68	12	0.09	634.00	5212.00	5290	20240117	-33.08	2915	20231027	21.44	5290	-33.08	20240117	3125	13.28	20240325	5290	-33.08	20240117	2915	21.44	20231027	5.47	N	124560	100	38 억	307329	N	N	275	N	N
82	20240717	160828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3625	-70	5	-1.89	504631460	138183	69.76	3690	3705	3600	4800	2590	3695	3651.92	0.92	-46692	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1393	5.72	0.70	12	0.36	634.00	5212.00	5290	20240117	-31.47	2915	20231027	24.36	5290	-31.47	20240117	3125	16.00	20240325	5290	-31.47	20240117	2915	24.36	20231027	5.56	N	124560	100	38 억	353489	N	N	275	N	N
83	20240717	150832	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3625	-70	5	-1.89	476691545	130470	65.87	3690	3705	3600	4800	2590	3695	3653.65	0.92	-42867	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1393	5.72	0.70	12	0.34	634.00	5212.00	5290	20240117	-31.47	2915	20231027	24.36	5290	-31.47	20240117	3125	16.00	20240325	5290	-31.47	20240117	2915	24.36	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
84	20240717	140829	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3645	-50	5	-1.35	355418895	96938	48.94	3690	3705	3635	4800	2590	3695	3666.46	0.92	-40865	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1400	5.75	0.70	12	0.25	634.00	5212.00	5290	20240117	-31.10	2915	20231027	25.04	5290	-31.10	20240117	3125	16.64	20240325	5290	-31.10	20240117	2915	25.04	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
85	20240717	130828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3665	-30	5	-0.81	236892670	64422	32.52	3690	3705	3655	4800	2590	3695	3677.20	0.92	-22062	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1408	5.78	0.70	12	0.17	634.00	5212.00	5290	20240117	-30.72	2915	20231027	25.73	5290	-30.72	20240117	3125	17.28	20240325	5290	-30.72	20240117	2915	25.73	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
86	20240717	120830	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3690	-5	5	-0.14	198536480	53966	27.25	3690	3705	3655	4800	2590	3695	3678.92	0.92	-17844	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1418	5.82	0.71	12	0.14	634.00	5212.00	5290	20240117	-30.25	2915	20231027	26.59	5290	-30.25	20240117	3125	18.08	20240325	5290	-30.25	20240117	2915	26.59	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
87	20240717	110830	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3675	-20	5	-0.54	175991565	47839	24.15	3690	3705	3655	4800	2590	3695	3678.83	0.92	-16471	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1412	5.80	0.71	12	0.12	634.00	5212.00	5290	20240117	-30.53	2915	20231027	26.07	5290	-30.53	20240117	3125	17.60	20240325	5290	-30.53	20240117	2915	26.07	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
88	20240717	100828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3670	-25	5	-0.68	143645575	39024	19.70	3690	3705	3655	4800	2590	3695	3680.95	0.92	-13225	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1410	5.79	0.70	12	0.10	634.00	5212.00	5290	20240117	-30.62	2915	20231027	25.90	5290	-30.62	20240117	3125	17.44	20240325	5290	-30.62	20240117	2915	25.90	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
89	20240717	090651	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3660	-35	5	-0.95	21179520	5763	2.91	3690	3690	3660	4800	2590	3695	3675.09	0.92	-3466	3795	3745	3685	3635	3575	3770	3660	38	1105	100	2290	5	1	38416584	1406	5.77	0.70	12	0.02	634.00	5212.00	5290	20240117	-30.81	2915	20231027	25.56	5290	-30.81	20240117	3125	17.12	20240325	5290	-30.81	20240117	2915	25.56	20231027	5.56	N	124560	100	38 억	353489	N	N	575	N	N
90	20240716	160830	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3695	55	2	1.51	730278640	197838	125.72	3625	3735	3625	4730	2550	3640	3691.29	0.85	26357	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1419	5.83	0.71	12	0.51	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	5.55	N	124560	100	38 억	327519	N	N	575	N	N
91	20240716	150839	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3700	60	2	1.65	685810045	185773	118.05	3625	3735	3625	4730	2550	3640	3691.66	0.85	27289	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1421	5.84	0.71	12	0.48	634.00	5212.00	5290	20240117	-30.06	2915	20231027	26.93	5290	-30.06	20240117	3125	18.40	20240325	5290	-30.06	20240117	2915	26.93	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
92	20240716	140836	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3695	55	2	1.51	634797455	171934	109.26	3625	3735	3625	4730	2550	3640	3692.10	0.85	27577	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1419	5.83	0.71	12	0.45	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
93	20240716	130836	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3700	60	2	1.65	580942275	157377	100.01	3625	3735	3625	4730	2550	3640	3691.41	0.85	27855	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1421	5.84	0.71	12	0.41	634.00	5212.00	5290	20240117	-30.06	2915	20231027	26.93	5290	-30.06	20240117	3125	18.40	20240325	5290	-30.06	20240117	2915	26.93	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
94	20240716	120835	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3700	60	2	1.65	454725020	123218	78.30	3625	3735	3625	4730	2550	3640	3690.41	0.85	18790	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1421	5.84	0.71	12	0.32	634.00	5212.00	5290	20240117	-30.06	2915	20231027	26.93	5290	-30.06	20240117	3125	18.40	20240325	5290	-30.06	20240117	2915	26.93	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
95	20240716	110834	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3675	35	2	0.96	432784815	117273	74.52	3625	3735	3625	4730	2550	3640	3690.40	0.85	20007	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1412	5.80	0.71	12	0.31	634.00	5212.00	5290	20240117	-30.53	2915	20231027	26.07	5290	-30.53	20240117	3125	17.60	20240325	5290	-30.53	20240117	2915	26.07	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
96	20240716	100836	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3705	65	2	1.79	364784440	98834	62.81	3625	3735	3625	4730	2550	3640	3690.88	0.85	20804	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1423	5.84	0.71	12	0.26	634.00	5212.00	5290	20240117	-29.96	2915	20231027	27.10	5290	-29.96	20240117	3125	18.56	20240325	5290	-29.96	20240117	2915	27.10	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
97	20240716	090833	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3670	30	2	0.82	40649130	11155	7.09	3625	3670	3625	4730	2550	3640	3644.03	0.85	1134	3683	3661	3618	3596	3553	3672	3607	38	1090	100	2250	5	1	38416584	1410	5.79	0.70	12	0.03	634.00	5212.00	5290	20240117	-30.62	2915	20231027	25.90	5290	-30.62	20240117	3125	17.44	20240325	5290	-30.62	20240117	2915	25.90	20231027	5.55	N	124560	100	38 억	327519	N	N	290	N	N
98	20240715	160821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3640	15	2	0.41	561360370	155696	23.55	3610	3640	3575	4710	2540	3625	3605.47	0.73	47406	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1398	5.74	0.70	12	0.41	634.00	5212.00	5290	20240117	-31.19	2915	20231027	24.87	5290	-31.19	20240117	3125	16.48	20240325	5290	-31.19	20240117	2915	24.87	20231027	5.61	N	124560	100	38 억	280275	N	N	290	N	N
99	20240715	150827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3640	15	2	0.41	532206015	147672	22.34	3610	3640	3575	4710	2540	3625	3603.96	0.73	43240	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1398	5.74	0.70	12	0.38	634.00	5212.00	5290	20240117	-31.19	2915	20231027	24.87	5290	-31.19	20240117	3125	16.48	20240325	5290	-31.19	20240117	2915	24.87	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
100	20240715	140825	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3615	-10	5	-0.28	467224495	129754	19.63	3610	3630	3575	4710	2540	3625	3600.83	0.73	36329	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1389	5.70	0.69	12	0.34	634.00	5212.00	5290	20240117	-31.66	2915	20231027	24.01	5290	-31.66	20240117	3125	15.68	20240325	5290	-31.66	20240117	2915	24.01	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
101	20240715	130826	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3610	-15	5	-0.41	369295955	102626	15.53	3610	3630	3575	4710	2540	3625	3598.43	0.73	22447	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1387	5.69	0.69	12	0.27	634.00	5212.00	5290	20240117	-31.76	2915	20231027	23.84	5290	-31.76	20240117	3125	15.52	20240325	5290	-31.76	20240117	2915	23.84	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
102	20240715	120826	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3605	-20	5	-0.55	285188510	79349	12.00	3610	3630	3575	4710	2540	3625	3594.06	0.73	11359	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1385	5.69	0.69	12	0.21	634.00	5212.00	5290	20240117	-31.85	2915	20231027	23.67	5290	-31.85	20240117	3125	15.36	20240325	5290	-31.85	20240117	2915	23.67	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
103	20240715	110825	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3600	-25	5	-0.69	251634335	70024	10.59	3610	3630	3575	4710	2540	3625	3593.49	0.73	8148	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1383	5.68	0.69	12	0.18	634.00	5212.00	5290	20240117	-31.95	2915	20231027	23.50	5290	-31.95	20240117	3125	15.20	20240325	5290	-31.95	20240117	2915	23.50	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
104	20240715	100825	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3590	-35	5	-0.97	171640300	47703	7.22	3610	3630	3575	4710	2540	3625	3598.03	0.73	6410	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1379	5.66	0.69	12	0.12	634.00	5212.00	5290	20240117	-32.14	2915	20231027	23.16	5290	-32.14	20240117	3125	14.88	20240325	5290	-32.14	20240117	2915	23.16	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
105	20240715	090827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3630	5	2	0.14	36406730	10058	1.52	3610	3630	3610	4710	2540	3625	3619.61	0.73	1329	4018	3821	3703	3506	3388	3762	3447	38	1085	100	2240	5	1	38416584	1395	5.73	0.70	12	0.03	634.00	5212.00	5290	20240117	-31.38	2915	20231027	24.53	5290	-31.38	20240117	3125	16.16	20240325	5290	-31.38	20240117	2915	24.53	20231027	5.61	N	124560	100	38 억	280275	N	N	183	N	N
106	20240712	160818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3625	-65	5	-1.76	2441622360	656917	291.47	3690	3900	3585	4795	2585	3690	3716.81	0.85	-47983	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1393	5.72	0.70	12	1.71	634.00	5212.00	5290	20240117	-31.47	2915	20231027	24.36	5290	-31.47	20240117	3125	16.00	20240325	5290	-31.47	20240117	2915	24.36	20231027	5.69	N	124560	100	38 억	328248	N	N	183	N	N
107	20240712	150825	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3615	-75	5	-2.03	2399842150	645394	286.36	3690	3900	3585	4795	2585	3690	3718.43	0.85	-45940	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1389	5.70	0.69	12	1.68	634.00	5212.00	5290	20240117	-31.66	2915	20231027	24.01	5290	-31.66	20240117	3125	15.68	20240325	5290	-31.66	20240117	2915	24.01	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
108	20240712	140828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3600	-90	5	-2.44	2235589310	599746	266.11	3690	3900	3590	4795	2585	3690	3727.59	0.85	-49185	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1383	5.68	0.69	12	1.56	634.00	5212.00	5290	20240117	-31.95	2915	20231027	23.50	5290	-31.95	20240117	3125	15.20	20240325	5290	-31.95	20240117	2915	23.50	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
109	20240712	130821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3630	-60	5	-1.63	2032891845	543662	241.22	3690	3900	3620	4795	2585	3690	3739.29	0.85	-50201	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1395	5.73	0.70	12	1.42	634.00	5212.00	5290	20240117	-31.38	2915	20231027	24.53	5290	-31.38	20240117	3125	16.16	20240325	5290	-31.38	20240117	2915	24.53	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
110	20240712	120824	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3695	5	2	0.14	1741162990	464035	205.89	3690	3900	3675	4795	2585	3690	3752.28	0.85	-25770	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1419	5.83	0.71	12	1.21	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
111	20240712	110820	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3715	25	2	0.68	1611161335	428831	190.27	3690	3900	3675	4795	2585	3690	3757.16	0.85	-25477	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1427	5.86	0.71	12	1.12	634.00	5212.00	5290	20240117	-29.77	2915	20231027	27.44	5290	-29.77	20240117	3125	18.88	20240325	5290	-29.77	20240117	2915	27.44	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
112	20240712	100823	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3725	35	2	0.95	327221450	87987	39.04	3690	3755	3675	4795	2585	3690	3719.11	0.85	10152	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1431	5.88	0.71	12	0.23	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
113	20240712	090819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3680	-10	5	-0.27	40083055	10853	4.82	3690	3720	3675	4795	2585	3690	3693.39	0.85	-2334	3830	3760	3720	3650	3610	3740	3630	38	1105	100	2280	5	1	38416584	1414	5.80	0.71	12	0.03	634.00	5212.00	5290	20240117	-30.43	2915	20231027	26.24	5290	-30.43	20240117	3125	17.76	20240325	5290	-30.43	20240117	2915	26.24	20231027	5.69	N	124560	100	38 억	328248	N	N	98	N	N
114	20240711	160816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3690	-55	5	-1.47	832940105	224181	135.54	3745	3790	3680	4865	2625	3745	3715.53	0.85	1031	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1418	5.82	0.71	12	0.58	634.00	5212.00	5290	20240117	-30.25	2915	20231027	26.59	5290	-30.25	20240117	3125	18.08	20240325	5290	-30.25	20240117	2915	26.59	20231027	5.66	N	124560	100	38 억	326835	N	N	98	N	N
115	20240711	150822	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3715	-30	5	-0.80	700455655	188309	113.85	3745	3790	3685	4865	2625	3745	3719.71	0.85	-7043	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1427	5.86	0.71	12	0.49	634.00	5212.00	5290	20240117	-29.77	2915	20231027	27.44	5290	-29.77	20240117	3125	18.88	20240325	5290	-29.77	20240117	2915	27.44	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
116	20240711	140821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3695	-50	5	-1.34	574167000	154230	93.25	3745	3790	3685	4865	2625	3745	3722.80	0.85	-7616	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1419	5.83	0.71	12	0.40	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
117	20240711	130820	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3750	5	2	0.13	431945835	115850	70.04	3745	3790	3685	4865	2625	3745	3728.49	0.85	-4262	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1441	5.91	0.72	12	0.30	634.00	5212.00	5290	20240117	-29.11	2915	20231027	28.64	5290	-29.11	20240117	3125	20.00	20240325	5290	-29.11	20240117	2915	28.64	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
118	20240711	120819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3740	-5	5	-0.13	390844750	104862	63.40	3745	3790	3685	4865	2625	3745	3727.23	0.85	-2260	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1437	5.90	0.72	12	0.27	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
119	20240711	110817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3725	-20	5	-0.53	370041645	99298	60.04	3745	3790	3685	4865	2625	3745	3726.58	0.85	1158	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1431	5.88	0.71	12	0.26	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
120	20240711	100818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3760	15	2	0.40	253320385	68277	41.28	3745	3760	3685	4865	2625	3745	3710.19	0.85	9536	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1444	5.93	0.72	12	0.18	634.00	5212.00	5290	20240117	-28.92	2915	20231027	28.99	5290	-28.92	20240117	3125	20.32	20240325	5290	-28.92	20240117	2915	28.99	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
121	20240711	090816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3730	-15	5	-0.40	23950885	6408	3.87	3745	3760	3730	4865	2625	3745	3737.65	0.85	-633	3831	3787	3711	3667	3591	3810	3690	38	1120	100	2320	5	1	38416584	1433	5.88	0.72	12	0.02	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	5.66	N	124560	100	38 억	326835	N	N	439	N	N
122	20240710	160815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3745	75	2	2.04	613899045	165245	39.11	3650	3755	3635	4770	2570	3670	3715.08	0.78	22458	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1439	5.91	0.72	12	0.43	634.00	5212.00	5290	20240117	-29.21	2915	20231027	28.47	5290	-29.21	20240117	3125	19.84	20240325	5290	-29.21	20240117	2915	28.47	20231027	5.81	N	124560	100	38 억	300639	N	N	439	N	N
123	20240710	150817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3735	65	2	1.77	590314990	158939	37.62	3650	3755	3635	4770	2570	3670	3714.10	0.78	23445	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1435	5.89	0.72	12	0.41	634.00	5212.00	5290	20240117	-29.40	2915	20231027	28.13	5290	-29.40	20240117	3125	19.52	20240325	5290	-29.40	20240117	2915	28.13	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
124	20240710	140815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3730	60	2	1.63	532896795	143570	33.98	3650	3755	3635	4770	2570	3670	3711.76	0.78	26864	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1433	5.88	0.72	12	0.37	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
125	20240710	130816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3735	65	2	1.77	507057230	136633	32.34	3650	3755	3635	4770	2570	3670	3711.09	0.78	28563	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1435	5.89	0.72	12	0.36	634.00	5212.00	5290	20240117	-29.40	2915	20231027	28.13	5290	-29.40	20240117	3125	19.52	20240325	5290	-29.40	20240117	2915	28.13	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
126	20240710	120814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3725	55	2	1.50	433800305	116969	27.69	3650	3755	3635	4770	2570	3670	3708.68	0.78	22348	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1431	5.88	0.71	12	0.30	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
127	20240710	110816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3730	60	2	1.63	405777420	109443	25.91	3650	3755	3635	4770	2570	3670	3707.66	0.78	19662	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1433	5.88	0.72	12	0.28	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
128	20240710	100811	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3725	55	2	1.50	315555790	85192	20.17	3650	3755	3635	4770	2570	3670	3704.05	0.78	10230	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1431	5.88	0.71	12	0.22	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
129	20240710	090816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3650	-20	5	-0.54	59413755	16278	3.85	3650	3665	3635	4770	2570	3670	3649.94	0.78	266	3846	3757	3701	3612	3556	3730	3585	38	1100	100	2270	5	1	38416584	1402	5.76	0.70	12	0.04	634.00	5212.00	5290	20240117	-31.00	2915	20231027	25.21	5290	-31.00	20240117	3125	16.80	20240325	5290	-31.00	20240117	2915	25.21	20231027	5.81	N	124560	100	38 억	300639	N	N	341	N	N
130	20240709	160811	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3670	-125	5	-3.29	1530868845	414147	72.36	3780	3790	3645	4930	2660	3795	3696.45	0.95	-62364	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1410	5.79	0.70	12	1.08	634.00	5212.00	5290	20240117	-30.62	2915	20231027	25.90	5290	-30.62	20240117	3125	17.44	20240325	5290	-30.62	20240117	2915	25.90	20231027	5.71	N	124560	100	38 억	363228	N	N	341	N	N
131	20240709	150814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3650	-145	5	-3.82	1432792725	387390	67.68	3780	3790	3645	4930	2660	3795	3698.58	0.95	-59890	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1402	5.76	0.70	12	1.01	634.00	5212.00	5290	20240117	-31.00	2915	20231027	25.21	5290	-31.00	20240117	3125	16.80	20240325	5290	-31.00	20240117	2915	25.21	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
132	20240709	140815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3695	-100	5	-2.64	1040569370	280305	48.97	3780	3790	3675	4930	2660	3795	3712.28	0.95	-55144	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1419	5.83	0.71	12	0.73	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
133	20240709	130817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3685	-110	5	-2.90	962795445	259173	45.28	3780	3790	3675	4930	2660	3795	3714.88	0.95	-51783	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1416	5.81	0.71	12	0.67	634.00	5212.00	5290	20240117	-30.34	2915	20231027	26.42	5290	-30.34	20240117	3125	17.92	20240325	5290	-30.34	20240117	2915	26.42	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
134	20240709	120819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3695	-100	5	-2.64	823225000	221318	38.67	3780	3790	3680	4930	2660	3795	3719.65	0.95	-43667	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1419	5.83	0.71	12	0.58	634.00	5212.00	5290	20240117	-30.15	2915	20231027	26.76	5290	-30.15	20240117	3125	18.24	20240325	5290	-30.15	20240117	2915	26.76	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
135	20240709	110819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3715	-80	5	-2.11	748572935	201112	35.14	3780	3790	3680	4930	2660	3795	3722.17	0.95	-30299	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1427	5.86	0.71	12	0.52	634.00	5212.00	5290	20240117	-29.77	2915	20231027	27.44	5290	-29.77	20240117	3125	18.88	20240325	5290	-29.77	20240117	2915	27.44	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
136	20240709	100815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3730	-65	5	-1.71	422276200	112875	19.72	3780	3790	3715	4930	2660	3795	3741.10	0.95	-458	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1433	5.88	0.72	12	0.29	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
137	20240709	090813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3765	-30	5	-0.79	70111390	18573	3.24	3780	3790	3750	4930	2660	3795	3774.91	0.95	684	3971	3882	3766	3677	3561	3825	3620	38	1135	100	2350	5	1	38416584	1446	5.94	0.72	12	0.05	634.00	5212.00	5290	20240117	-28.83	2915	20231027	29.16	5290	-28.83	20240117	3125	20.48	20240325	5290	-28.83	20240117	2915	29.16	20231027	5.71	N	124560	100	38 억	363228	N	N	577	N	N
138	20240708	160808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3795	-60	5	-1.56	2114882765	567643	156.68	3845	3855	3650	5010	2700	3855	3725.68	0.83	45576	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1458	5.99	0.73	12	1.48	634.00	5212.00	5290	20240117	-28.26	2915	20231027	30.19	5290	-28.26	20240117	3125	21.44	20240325	5290	-28.26	20240117	2915	30.19	20231027	5.74	N	124560	100	38 억	317581	N	N	577	N	N
139	20240708	150810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3800	-55	5	-1.43	2081856560	558929	154.28	3845	3855	3650	5010	2700	3855	3724.72	0.83	46073	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1460	5.99	0.73	12	1.45	634.00	5212.00	5290	20240117	-28.17	2915	20231027	30.36	5290	-28.17	20240117	3125	21.60	20240325	5290	-28.17	20240117	2915	30.36	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
140	20240708	140812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3795	-60	5	-1.56	1957515020	526195	145.24	3845	3855	3650	5010	2700	3855	3720.13	0.83	53966	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1458	5.99	0.73	12	1.37	634.00	5212.00	5290	20240117	-28.26	2915	20231027	30.19	5290	-28.26	20240117	3125	21.44	20240325	5290	-28.26	20240117	2915	30.19	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
141	20240708	130808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3730	-125	5	-3.24	1676353490	451553	124.64	3845	3855	3650	5010	2700	3855	3712.42	0.83	31751	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1433	5.88	0.72	12	1.18	634.00	5212.00	5290	20240117	-29.49	2915	20231027	27.96	5290	-29.49	20240117	3125	19.36	20240325	5290	-29.49	20240117	2915	27.96	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
142	20240708	120810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3710	-145	5	-3.76	1595386920	429790	118.63	3845	3855	3650	5010	2700	3855	3712.01	0.83	36249	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1425	5.85	0.71	12	1.12	634.00	5212.00	5290	20240117	-29.87	2915	20231027	27.27	5290	-29.87	20240117	3125	18.72	20240325	5290	-29.87	20240117	2915	27.27	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
143	20240708	110808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3705	-150	5	-3.89	1464167880	394257	108.82	3845	3855	3650	5010	2700	3855	3713.74	0.83	40236	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1423	5.84	0.71	12	1.03	634.00	5212.00	5290	20240117	-29.96	2915	20231027	27.10	5290	-29.96	20240117	3125	18.56	20240325	5290	-29.96	20240117	2915	27.10	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
144	20240708	100808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3725	-130	5	-3.37	1249218320	336313	92.83	3845	3855	3650	5010	2700	3855	3714.45	0.83	40262	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1431	5.88	0.71	12	0.88	634.00	5212.00	5290	20240117	-29.58	2915	20231027	27.79	5290	-29.58	20240117	3125	19.20	20240325	5290	-29.58	20240117	2915	27.79	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
145	20240708	090808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3740	-115	5	-2.98	316673865	83875	23.15	3845	3855	3700	5010	2700	3855	3775.55	0.83	-16559	3978	3916	3868	3806	3758	3947	3837	38	1155	100	2390	5	1	38416584	1437	5.90	0.72	12	0.22	634.00	5212.00	5290	20240117	-29.30	2915	20231027	28.30	5290	-29.30	20240117	3125	19.68	20240325	5290	-29.30	20240117	2915	28.30	20231027	5.74	N	124560	100	38 억	317581	N	N	192	N	N
146	20240705	160804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3855	-25	5	-0.64	1377648265	356704	126.08	3840	3930	3820	5040	2720	3880	3862.19	0.78	16555	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1481	6.08	0.74	12	0.93	634.00	5212.00	5290	20240117	-27.13	2915	20231027	32.25	5290	-27.13	20240117	3125	23.36	20240325	5290	-27.13	20240117	2915	32.25	20231027	5.84	N	124560	100	38 억	301302	N	N	192	N	N
147	20240705	150807	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3850	-30	5	-0.77	1316474870	340834	120.47	3840	3930	3820	5040	2720	3880	3862.51	0.78	16711	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1479	6.07	0.74	12	0.89	634.00	5212.00	5290	20240117	-27.22	2915	20231027	32.08	5290	-27.22	20240117	3125	23.20	20240325	5290	-27.22	20240117	2915	32.08	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
148	20240705	140808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3890	10	2	0.26	1083665750	280549	99.16	3840	3930	3820	5040	2720	3880	3862.66	0.78	5967	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1494	6.14	0.75	12	0.73	634.00	5212.00	5290	20240117	-26.47	2915	20231027	33.45	5290	-26.47	20240117	3125	24.48	20240325	5290	-26.47	20240117	2915	33.45	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
149	20240705	130807	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3900	20	2	0.52	989866145	256406	90.63	3840	3930	3820	5040	2720	3880	3860.54	0.78	7369	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1498	6.15	0.75	12	0.67	634.00	5212.00	5290	20240117	-26.28	2915	20231027	33.79	5290	-26.28	20240117	3125	24.80	20240325	5290	-26.28	20240117	2915	33.79	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
150	20240705	120807	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3905	25	2	0.64	842232550	218587	77.26	3840	3930	3820	5040	2720	3880	3853.08	0.78	5516	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1500	6.16	0.75	12	0.57	634.00	5212.00	5290	20240117	-26.18	2915	20231027	33.96	5290	-26.18	20240117	3125	24.96	20240325	5290	-26.18	20240117	2915	33.96	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
151	20240705	110804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3880	0	3	0.00	707706960	184130	65.08	3840	3895	3820	5040	2720	3880	3843.52	0.78	199	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1491	6.12	0.74	12	0.48	634.00	5212.00	5290	20240117	-26.65	2915	20231027	33.10	5290	-26.65	20240117	3125	24.16	20240325	5290	-26.65	20240117	2915	33.10	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
152	20240705	100805	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3825	-55	5	-1.42	461398310	120070	42.44	3840	3895	3820	5040	2720	3880	3842.74	0.78	5343	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1469	6.03	0.73	12	0.31	634.00	5212.00	5290	20240117	-27.69	2915	20231027	31.22	5290	-27.69	20240117	3125	22.40	20240325	5290	-27.69	20240117	2915	31.22	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
153	20240705	090805	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3830	-50	5	-1.29	165462015	43081	15.23	3840	3880	3825	5040	2720	3880	3840.72	0.78	10564	3976	3927	3891	3842	3806	3910	3825	38	1160	100	2400	5	1	38416584	1471	6.04	0.73	12	0.11	634.00	5212.00	5290	20240117	-27.60	2915	20231027	31.39	5290	-27.60	20240117	3125	22.56	20240325	5290	-27.60	20240117	2915	31.39	20231027	5.84	N	124560	100	38 억	301302	N	N	64	N	N
154	20240704	160801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3880	-70	5	-1.77	1093334915	280940	40.77	3900	3940	3855	5130	2765	3950	3891.66	0.88	-38873	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1491	6.12	0.74	12	0.73	634.00	5212.00	5290	20240117	-26.65	2915	20231027	33.10	5290	-26.65	20240117	3125	24.16	20240325	5290	-26.65	20240117	2915	33.10	20231027	5.82	N	124560	100	38 억	337915	N	N	64	N	N
155	20240704	150805	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3890	-60	5	-1.52	1033072870	265404	38.52	3900	3940	3855	5130	2765	3950	3892.39	0.88	-36803	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1494	6.14	0.75	12	0.69	634.00	5212.00	5290	20240117	-26.47	2915	20231027	33.45	5290	-26.47	20240117	3125	24.48	20240325	5290	-26.47	20240117	2915	33.45	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
156	20240704	140804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3900	-50	5	-1.27	979076110	251495	36.50	3900	3940	3855	5130	2765	3950	3892.96	0.88	-34228	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1498	6.15	0.75	12	0.65	634.00	5212.00	5290	20240117	-26.28	2915	20231027	33.79	5290	-26.28	20240117	3125	24.80	20240325	5290	-26.28	20240117	2915	33.79	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
157	20240704	130804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3925	-25	5	-0.63	863777260	221840	32.20	3900	3940	3855	5130	2765	3950	3893.62	0.88	-36178	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1508	6.19	0.75	12	0.58	634.00	5212.00	5290	20240117	-25.80	2915	20231027	34.65	5290	-25.80	20240117	3125	25.60	20240325	5290	-25.80	20240117	2915	34.65	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
158	20240704	120804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3915	-35	5	-0.89	754632995	193962	28.15	3900	3940	3855	5130	2765	3950	3890.53	0.88	-31299	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1504	6.18	0.75	12	0.50	634.00	5212.00	5290	20240117	-25.99	2915	20231027	34.31	5290	-25.99	20240117	3125	25.28	20240325	5290	-25.99	20240117	2915	34.31	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
159	20240704	110803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3875	-75	5	-1.90	691448720	177684	25.79	3900	3940	3855	5130	2765	3950	3891.35	0.88	-27967	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1489	6.11	0.74	12	0.46	634.00	5212.00	5290	20240117	-26.75	2915	20231027	32.93	5290	-26.75	20240117	3125	24.00	20240325	5290	-26.75	20240117	2915	32.93	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
160	20240704	100803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3920	-30	5	-0.76	469040195	120442	17.48	3900	3940	3855	5130	2765	3950	3894.19	0.88	-19820	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1506	6.18	0.75	12	0.31	634.00	5212.00	5290	20240117	-25.90	2915	20231027	34.48	5290	-25.90	20240117	3125	25.44	20240325	5290	-25.90	20240117	2915	34.48	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
161	20240704	090804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3895	-55	5	-1.39	181386090	46661	6.77	3900	3910	3855	5130	2765	3950	3886.91	0.88	2299	4180	4065	3930	3815	3680	4122	3872	38	1180	100	2440	5	1	38416584	1496	6.14	0.75	12	0.12	634.00	5212.00	5290	20240117	-26.37	2915	20231027	33.62	5290	-26.37	20240117	3125	24.64	20240325	5290	-26.37	20240117	2915	33.62	20231027	5.82	N	124560	100	38 억	337915	N	N	744	N	N
162	20240703	160759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3950	140	2	3.67	2649846010	672308	88.39	3850	4045	3795	4950	2670	3810	3941.40	0.70	67162	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1517	6.23	0.76	12	1.75	634.00	5212.00	5290	20240117	-25.33	2915	20231027	35.51	5290	-25.33	20240117	3125	26.40	20240325	5290	-25.33	20240117	2915	35.51	20231027	5.81	N	124560	100	38 억	268737	N	N	744	N	N
163	20240703	150802	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3965	155	2	4.07	2528683140	641640	84.36	3850	4045	3795	4950	2670	3810	3940.97	0.70	72102	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1523	6.25	0.76	12	1.67	634.00	5212.00	5290	20240117	-25.05	2915	20231027	36.02	5290	-25.05	20240117	3125	26.88	20240325	5290	-25.05	20240117	2915	36.02	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
164	20240703	140803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4015	205	2	5.38	2214965370	562951	74.02	3850	4045	3795	4950	2670	3810	3934.56	0.70	45333	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1542	6.33	0.77	12	1.47	634.00	5212.00	5290	20240117	-24.10	2915	20231027	37.74	5290	-24.10	20240117	3125	28.48	20240325	5290	-24.10	20240117	2915	37.74	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
165	20240703	130802	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4010	200	2	5.25	2020670380	514291	67.62	3850	4045	3795	4950	2670	3810	3929.04	0.70	33188	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1541	6.32	0.77	12	1.34	634.00	5212.00	5290	20240117	-24.20	2915	20231027	37.56	5290	-24.20	20240117	3125	28.32	20240325	5290	-24.20	20240117	2915	37.56	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
166	20240703	120800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4025	215	2	5.64	1760431990	449359	59.08	3850	4045	3795	4950	2670	3810	3917.65	0.70	16371	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1546	6.35	0.77	12	1.17	634.00	5212.00	5290	20240117	-23.91	2915	20231027	38.08	5290	-23.91	20240117	3125	28.80	20240325	5290	-23.91	20240117	2915	38.08	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
167	20240703	110803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3910	100	2	2.62	1271444210	326651	42.95	3850	3950	3795	4950	2670	3810	3892.36	0.70	-11379	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1502	6.17	0.75	12	0.85	634.00	5212.00	5290	20240117	-26.09	2915	20231027	34.13	5290	-26.09	20240117	3125	25.12	20240325	5290	-26.09	20240117	2915	34.13	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
168	20240703	100803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3945	135	2	3.54	806188615	207734	27.31	3850	3950	3795	4950	2670	3810	3880.87	0.70	-9056	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1516	6.22	0.76	12	0.54	634.00	5212.00	5290	20240117	-25.43	2915	20231027	35.33	5290	-25.43	20240117	3125	26.24	20240325	5290	-25.43	20240117	2915	35.33	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
169	20240703	090800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3865	55	2	1.44	153181670	39958	5.25	3850	3865	3795	4950	2670	3810	3833.57	0.70	-15085	4110	3960	3885	3735	3660	3922	3697	38	1140	100	2360	5	1	38416584	1485	6.10	0.74	12	0.10	634.00	5212.00	5290	20240117	-26.94	2915	20231027	32.59	5290	-26.94	20240117	3125	23.68	20240325	5290	-26.94	20240117	2915	32.59	20231027	5.81	N	124560	100	38 억	268737	N	N	184	N	N
170	20240702	160758	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3810	-215	5	-5.34	2934012750	752952	66.61	4000	4035	3810	5230	2820	4025	3896.66	0.64	20366	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1464	6.01	0.73	12	1.96	634.00	5212.00	5290	20240117	-27.98	2915	20231027	30.70	5290	-27.98	20240117	3125	21.92	20240325	5290	-27.98	20240117	2915	30.70	20231027	5.71	N	124560	100	38 억	247306	N	N	184	N	N
171	20240702	150759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3835	-190	5	-4.72	2829543520	725610	64.19	4000	4035	3810	5230	2820	4025	3899.43	0.64	24121	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1473	6.05	0.74	12	1.89	634.00	5212.00	5290	20240117	-27.50	2915	20231027	31.56	5290	-27.50	20240117	3125	22.72	20240325	5290	-27.50	20240117	2915	31.56	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
172	20240702	140800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3835	-190	5	-4.72	2594235555	664079	58.74	4000	4035	3815	5230	2820	4025	3906.41	0.64	19619	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1473	6.05	0.74	12	1.73	634.00	5212.00	5290	20240117	-27.50	2915	20231027	31.56	5290	-27.50	20240117	3125	22.72	20240325	5290	-27.50	20240117	2915	31.56	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
173	20240702	130800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3870	-155	5	-3.85	2259204660	576776	51.02	4000	4035	3830	5230	2820	4025	3916.84	0.64	26509	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1487	6.10	0.74	12	1.50	634.00	5212.00	5290	20240117	-26.84	2915	20231027	32.76	5290	-26.84	20240117	3125	23.84	20240325	5290	-26.84	20240117	2915	32.76	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
174	20240702	120800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3870	-155	5	-3.85	2158398220	550689	48.71	4000	4035	3830	5230	2820	4025	3919.33	0.64	26996	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1487	6.10	0.74	12	1.43	634.00	5212.00	5290	20240117	-26.84	2915	20231027	32.76	5290	-26.84	20240117	3125	23.84	20240325	5290	-26.84	20240117	2915	32.76	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
175	20240702	110759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3855	-170	5	-4.22	1966910935	501033	44.32	4000	4035	3830	5230	2820	4025	3925.59	0.64	27718	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1481	6.08	0.74	12	1.30	634.00	5212.00	5290	20240117	-27.13	2915	20231027	32.25	5290	-27.13	20240117	3125	23.36	20240325	5290	-27.13	20240117	2915	32.25	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
176	20240702	100759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3940	-85	5	-2.11	1013357840	255064	22.56	4000	4035	3920	5230	2820	4025	3972.83	0.64	8552	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1514	6.21	0.76	12	0.66	634.00	5212.00	5290	20240117	-25.52	2915	20231027	35.16	5290	-25.52	20240117	3125	26.08	20240325	5290	-25.52	20240117	2915	35.16	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
177	20240702	090801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3990	-35	5	-0.87	238820645	60050	5.31	4000	4025	3940	5230	2820	4025	3976.54	0.64	10225	4351	4187	4106	3942	3861	4147	3902	38	1205	100	2490	5	1	38416584	1533	6.29	0.77	12	0.16	634.00	5212.00	5290	20240117	-24.57	2915	20231027	36.88	5290	-24.57	20240117	3125	27.68	20240325	5290	-24.57	20240117	2915	36.88	20231027	5.71	N	124560	100	38 억	247306	N	N	125	N	N
178	20240701	160757	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4025	-80	5	-1.95	4615918510	1114765	73.94	4180	4270	4025	5330	2875	4105	4140.94	1.30	-255130	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1546	6.35	0.77	12	2.90	634.00	5212.00	5290	20240117	-23.91	2915	20231027	38.08	5290	-23.91	20240117	3125	28.80	20240325	5290	-23.91	20240117	2915	38.08	20231027	5.94	N	124560	100	38 억	499641	N	N	125	N	N
179	20240701	150759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4040	-65	5	-1.58	4354466610	1049995	69.64	4180	4270	4040	5330	2875	4105	4147.13	1.30	-244653	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1552	6.37	0.78	12	2.73	634.00	5212.00	5290	20240117	-23.63	2915	20231027	38.59	5290	-23.63	20240117	3125	29.28	20240325	5290	-23.63	20240117	2915	38.59	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N
180	20240701	140757	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4080	-25	5	-0.61	4115893200	991122	65.73	4180	4270	4050	5330	2875	4105	4152.76	1.30	-230710	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1567	6.44	0.78	12	2.58	634.00	5212.00	5290	20240117	-22.87	2915	20231027	39.97	5290	-22.87	20240117	3125	30.56	20240325	5290	-22.87	20240117	2915	39.97	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N
181	20240701	130757	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4085	-20	5	-0.49	3965438945	954244	63.29	4180	4270	4050	5330	2875	4105	4155.58	1.30	-218816	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1569	6.44	0.78	12	2.48	634.00	5212.00	5290	20240117	-22.78	2915	20231027	40.14	5290	-22.78	20240117	3125	30.72	20240325	5290	-22.78	20240117	2915	40.14	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N
182	20240701	120758	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4060	-45	5	-1.10	3674513230	882769	58.55	4180	4270	4055	5330	2875	4105	4162.49	1.30	-202472	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1560	6.40	0.78	12	2.30	634.00	5212.00	5290	20240117	-23.25	2915	20231027	39.28	5290	-23.25	20240117	3125	29.92	20240325	5290	-23.25	20240117	2915	39.28	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N
183	20240701	110756	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4070	-35	5	-0.85	3501994315	840264	55.73	4180	4270	4055	5330	2875	4105	4167.73	1.30	-197509	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1564	6.42	0.78	12	2.19	634.00	5212.00	5290	20240117	-23.06	2915	20231027	39.62	5290	-23.06	20240117	3125	30.24	20240325	5290	-23.06	20240117	2915	39.62	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N
184	20240701	100755	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4095	-10	5	-0.24	3227882195	772916	51.26	4180	4270	4060	5330	2875	4105	4176.24	1.30	-193874	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1573	6.46	0.79	12	2.01	634.00	5212.00	5290	20240117	-22.59	2915	20231027	40.48	5290	-22.59	20240117	3125	31.04	20240325	5290	-22.59	20240117	2915	40.48	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N
185	20240701	090754	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	4150	45	2	1.10	1951125675	463351	30.73	4180	4270	4140	5330	2875	4105	4210.90	1.30	-148744	4288	4196	4083	3991	3878	4242	4037	38	1225	100	2540	5	1	38416584	1594	6.55	0.80	12	1.21	634.00	5212.00	5290	20240117	-21.55	2915	20231027	42.37	5290	-21.55	20240117	3125	32.80	20240325	5290	-21.55	20240117	2915	42.37	20231027	5.94	N	124560	100	38 억	499641	N	N	1716	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History