KissMeData/124560/price/prices-20240801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 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	20240830	160821	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3085	75	2	2.49	198902445	65318	54.75	3010	3090	3010	3910	2110	3010	3045.14	1.01	13958	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1185	4.87	0.59	12	0.17	634.00	5212.00	5290	20240117	-41.68	2915	20231027	5.83	5290	-41.68	20240117	2980	3.52	20240805	5290	-41.68	20240117	2915	5.83	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
3	20240830	150827	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3080	70	2	2.33	169088220	55621	46.62	3010	3090	3010	3910	2110	3010	3040.01	1.01	12586	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1183	4.86	0.59	12	0.14	634.00	5212.00	5290	20240117	-41.78	2915	20231027	5.66	5290	-41.78	20240117	2980	3.36	20240805	5290	-41.78	20240117	2915	5.66	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
4	20240830	140828	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3050	40	2	1.33	123098830	40642	34.07	3010	3050	3010	3910	2110	3010	3028.86	1.01	14246	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1172	4.81	0.59	12	0.11	634.00	5212.00	5290	20240117	-42.34	2915	20231027	4.63	5290	-42.34	20240117	2980	2.35	20240805	5290	-42.34	20240117	2915	4.63	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
5	20240830	130823	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3045	35	2	1.16	114994175	37974	31.83	3010	3050	3010	3910	2110	3010	3028.23	1.01	14445	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1170	4.80	0.58	12	0.10	634.00	5212.00	5290	20240117	-42.44	2915	20231027	4.46	5290	-42.44	20240117	2980	2.18	20240805	5290	-42.44	20240117	2915	4.46	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
6	20240830	120826	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3045	35	2	1.16	106599510	35215	29.52	3010	3050	3010	3910	2110	3010	3027.11	1.01	14856	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1170	4.80	0.58	12	0.09	634.00	5212.00	5290	20240117	-42.44	2915	20231027	4.46	5290	-42.44	20240117	2980	2.18	20240805	5290	-42.44	20240117	2915	4.46	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
7	20240830	110834	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3040	30	2	1.00	99100090	32756	27.46	3010	3040	3010	3910	2110	3010	3025.40	1.01	14925	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1168	4.79	0.58	12	0.09	634.00	5212.00	5290	20240117	-42.53	2915	20231027	4.29	5290	-42.53	20240117	2980	2.01	20240805	5290	-42.53	20240117	2915	4.29	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
8	20240830	100830	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3025	15	2	0.50	60582185	20042	16.80	3010	3035	3010	3910	2110	3010	3022.76	1.01	8528	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1162	4.77	0.58	12	0.05	634.00	5212.00	5290	20240117	-42.82	2915	20231027	3.77	5290	-42.82	20240117	2980	1.51	20240805	5290	-42.82	20240117	2915	3.77	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
9	20240830	090833	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3020	10	2	0.33	22983670	7593	6.36	3010	3035	3010	3910	2110	3010	3026.96	1.01	4354	3060	3035	3010	2985	2960	3022	2972	38	900	100	1860	5	1	38416584	1160	4.76	0.58	12	0.02	634.00	5212.00	5290	20240117	-42.91	2915	20231027	3.60	5290	-42.91	20240117	2980	1.34	20240805	5290	-42.91	20240117	2915	3.60	20231027	4.69	N	124560	100	38 억	387943	N	N	24	N	N
10	20240829	160832	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3010	-30	5	-0.99	358787820	119230	148.73	3035	3035	2985	3950	2130	3040	3009.21	1.04	-11175	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1156	4.75	0.58	12	0.31	634.00	5212.00	5290	20240117	-43.10	2915	20231027	3.26	5290	-43.10	20240117	2980	1.01	20240805	5290	-43.10	20240117	2915	3.26	20231027	4.71	N	124560	100	38 억	399122	N	N	24	N	N
11	20240829	150840	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3025	-15	5	-0.49	341173490	113386	141.44	3035	3035	2985	3950	2130	3040	3008.96	1.04	-11344	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1162	4.77	0.58	12	0.30	634.00	5212.00	5290	20240117	-42.82	2915	20231027	3.77	5290	-42.82	20240117	2980	1.51	20240805	5290	-42.82	20240117	2915	3.77	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
12	20240829	140841	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3025	-15	5	-0.49	317591905	105572	131.69	3035	3035	2985	3950	2130	3040	3008.30	1.04	-13306	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1162	4.77	0.58	12	0.27	634.00	5212.00	5290	20240117	-42.82	2915	20231027	3.77	5290	-42.82	20240117	2980	1.51	20240805	5290	-42.82	20240117	2915	3.77	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
13	20240829	130842	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3010	-30	5	-0.99	247085960	82176	102.51	3035	3035	2985	3950	2130	3040	3006.79	1.04	-16528	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1156	4.75	0.58	12	0.21	634.00	5212.00	5290	20240117	-43.10	2915	20231027	3.26	5290	-43.10	20240117	2980	1.01	20240805	5290	-43.10	20240117	2915	3.26	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
14	20240829	120841	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3010	-30	5	-0.99	241171570	80211	100.05	3035	3035	2985	3950	2130	3040	3006.71	1.04	-16427	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1156	4.75	0.58	12	0.21	634.00	5212.00	5290	20240117	-43.10	2915	20231027	3.26	5290	-43.10	20240117	2980	1.01	20240805	5290	-43.10	20240117	2915	3.26	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
15	20240829	110841	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3015	-25	5	-0.82	220608980	73373	91.53	3035	3035	2985	3950	2130	3040	3006.68	1.04	-16364	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1158	4.76	0.58	12	0.19	634.00	5212.00	5290	20240117	-43.01	2915	20231027	3.43	5290	-43.01	20240117	2980	1.17	20240805	5290	-43.01	20240117	2915	3.43	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
16	20240829	100835	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3020	-20	5	-0.66	162199145	53954	67.30	3035	3035	2985	3950	2130	3040	3006.25	1.04	-13696	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1160	4.76	0.58	12	0.14	634.00	5212.00	5290	20240117	-42.91	2915	20231027	3.60	5290	-42.91	20240117	2980	1.34	20240805	5290	-42.91	20240117	2915	3.60	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
17	20240829	090839	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3025	-15	5	-0.49	22657895	7482	9.33	3035	3035	3015	3950	2130	3040	3028.32	1.04	-2163	3100	3070	3050	3020	3000	3060	3010	38	910	100	1880	5	1	38416584	1162	4.77	0.58	12	0.02	634.00	5212.00	5290	20240117	-42.82	2915	20231027	3.77	5290	-42.82	20240117	2980	1.51	20240805	5290	-42.82	20240117	2915	3.77	20231027	4.71	N	124560	100	38 억	399122	N	N	14	N	N
18	20240828	160812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3040	-25	5	-0.82	242985565	79744	140.39	3080	3080	3030	3980	2150	3065	3047.07	1.09	-18096	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1168	4.79	0.58	12	0.21	634.00	5212.00	5290	20240117	-42.53	2915	20231027	4.29	5290	-42.53	20240117	2980	2.01	20240805	5290	-42.53	20240117	2915	4.29	20231027	4.71	N	124560	100	38 억	417238	N	N	14	N	N
19	20240828	150817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3040	-25	5	-0.82	206519930	67750	119.28	3080	3080	3030	3980	2150	3065	3048.26	1.09	-17835	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1168	4.79	0.58	12	0.18	634.00	5212.00	5290	20240117	-42.53	2915	20231027	4.29	5290	-42.53	20240117	2980	2.01	20240805	5290	-42.53	20240117	2915	4.29	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
20	20240828	140820	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3045	-20	5	-0.65	190351770	62431	109.91	3080	3080	3030	3980	2150	3065	3048.99	1.09	-17835	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1170	4.80	0.58	12	0.16	634.00	5212.00	5290	20240117	-42.44	2915	20231027	4.46	5290	-42.44	20240117	2980	2.18	20240805	5290	-42.44	20240117	2915	4.46	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
21	20240828	130816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3045	-20	5	-0.65	163721735	53668	94.49	3080	3080	3035	3980	2150	3065	3050.64	1.09	-18346	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1170	4.80	0.58	12	0.14	634.00	5212.00	5290	20240117	-42.44	2915	20231027	4.46	5290	-42.44	20240117	2980	2.18	20240805	5290	-42.44	20240117	2915	4.46	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
22	20240828	120815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3050	-15	5	-0.49	125821665	41209	72.55	3080	3080	3045	3980	2150	3065	3053.26	1.09	-11608	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1172	4.81	0.59	12	0.11	634.00	5212.00	5290	20240117	-42.34	2915	20231027	4.63	5290	-42.34	20240117	2980	2.35	20240805	5290	-42.34	20240117	2915	4.63	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
23	20240828	110815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3055	-10	5	-0.33	80270665	26276	46.26	3080	3080	3045	3980	2150	3065	3054.90	1.09	-8241	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1174	4.82	0.59	12	0.07	634.00	5212.00	5290	20240117	-42.25	2915	20231027	4.80	5290	-42.25	20240117	2980	2.52	20240805	5290	-42.25	20240117	2915	4.80	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
24	20240828	100843	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3060	-5	5	-0.16	45083680	14756	25.98	3080	3080	3045	3980	2150	3065	3055.28	1.09	-3508	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1176	4.83	0.59	12	0.04	634.00	5212.00	5290	20240117	-42.16	2915	20231027	4.97	5290	-42.16	20240117	2980	2.68	20240805	5290	-42.16	20240117	2915	4.97	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
25	20240828	090829	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	0	3	0.00	4950910	1615	2.84	3080	3080	3065	3980	2150	3065	3065.58	1.09	-508	3121	3092	3061	3032	3001	3107	3047	38	915	100	1900	5	1	38416584	1177	4.83	0.59	12	0.00	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.71	N	124560	100	38 억	417238	N	N	706	N	N
26	20240827	160813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	5	2	0.16	171826680	56104	20.12	3040	3090	3030	3975	2145	3060	3062.64	1.07	10903	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.15	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.76	N	124560	100	38 억	409522	N	N	706	N	N
27	20240827	150816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	5	2	0.16	161972295	52888	18.97	3040	3090	3030	3975	2145	3060	3062.55	1.07	10073	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.14	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
28	20240827	140819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3085	25	2	0.82	130162980	42543	15.26	3040	3090	3030	3975	2145	3060	3059.56	1.07	10338	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1185	4.87	0.59	12	0.11	634.00	5212.00	5290	20240117	-41.68	2915	20231027	5.83	5290	-41.68	20240117	2980	3.52	20240805	5290	-41.68	20240117	2915	5.83	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
29	20240827	130822	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3060	0	3	0.00	99017020	32382	11.61	3040	3075	3030	3975	2145	3060	3057.78	1.07	9558	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1176	4.83	0.59	12	0.08	634.00	5212.00	5290	20240117	-42.16	2915	20231027	4.97	5290	-42.16	20240117	2980	2.68	20240805	5290	-42.16	20240117	2915	4.97	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
30	20240827	120823	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	5	2	0.16	74999650	24546	8.80	3040	3070	3030	3975	2145	3060	3055.47	1.07	3780	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.06	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
31	20240827	110819	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	5	2	0.16	48088700	15756	5.65	3040	3070	3030	3975	2145	3060	3052.09	1.07	-479	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.04	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
32	20240827	100818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	5	2	0.16	36274115	11895	4.27	3040	3070	3030	3975	2145	3060	3049.53	1.07	-1510	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.03	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
33	20240827	090817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3070	10	2	0.33	5835830	1916	0.69	3040	3070	3030	3975	2145	3060	3045.84	1.07	-82	3176	3117	3081	3022	2986	3100	3005	38	915	100	1890	5	1	38416584	1179	4.84	0.59	12	0.00	634.00	5212.00	5290	20240117	-41.97	2915	20231027	5.32	5290	-41.97	20240117	2980	3.02	20240805	5290	-41.97	20240117	2915	5.32	20231027	4.76	N	124560	100	38 억	409522	N	N	189	N	N
34	20240826	160806	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3060	-55	5	-1.77	859614015	278784	169.22	3115	3140	3045	4045	2185	3115	3083.53	1.20	-52767	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1176	4.83	0.59	12	0.73	634.00	5212.00	5290	20240117	-42.16	2915	20231027	4.97	5290	-42.16	20240117	2980	2.68	20240805	5290	-42.16	20240117	2915	4.97	20231027	4.76	N	124560	100	38 억	462291	N	N	189	N	N
35	20240826	150811	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3065	-50	5	-1.61	795692615	257900	156.54	3115	3140	3045	4045	2185	3115	3085.28	1.20	-53427	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1177	4.83	0.59	12	0.67	634.00	5212.00	5290	20240117	-42.06	2915	20231027	5.15	5290	-42.06	20240117	2980	2.85	20240805	5290	-42.06	20240117	2915	5.15	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
36	20240826	140815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3080	-35	5	-1.12	747386750	242186	147.01	3115	3140	3045	4045	2185	3115	3086.00	1.20	-49374	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1183	4.86	0.59	12	0.63	634.00	5212.00	5290	20240117	-41.78	2915	20231027	5.66	5290	-41.78	20240117	2980	3.36	20240805	5290	-41.78	20240117	2915	5.66	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
37	20240826	130818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3075	-40	5	-1.28	728567685	236065	143.29	3115	3140	3045	4045	2185	3115	3086.30	1.20	-49774	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1181	4.85	0.59	12	0.61	634.00	5212.00	5290	20240117	-41.87	2915	20231027	5.49	5290	-41.87	20240117	2980	3.19	20240805	5290	-41.87	20240117	2915	5.49	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
38	20240826	120810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3080	-35	5	-1.12	718174065	232688	141.24	3115	3140	3045	4045	2185	3115	3086.43	1.20	-48797	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1183	4.86	0.59	12	0.61	634.00	5212.00	5290	20240117	-41.78	2915	20231027	5.66	5290	-41.78	20240117	2980	3.36	20240805	5290	-41.78	20240117	2915	5.66	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
39	20240826	110814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3090	-25	5	-0.80	709098745	229740	139.45	3115	3140	3045	4045	2185	3115	3086.53	1.20	-48723	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1187	4.87	0.59	12	0.60	634.00	5212.00	5290	20240117	-41.59	2915	20231027	6.00	5290	-41.59	20240117	2980	3.69	20240805	5290	-41.59	20240117	2915	6.00	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
40	20240826	100815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3075	-40	5	-1.28	633954575	205311	124.62	3115	3140	3045	4045	2185	3115	3087.78	1.20	-46308	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1181	4.85	0.59	12	0.53	634.00	5212.00	5290	20240117	-41.87	2915	20231027	5.49	5290	-41.87	20240117	2980	3.19	20240805	5290	-41.87	20240117	2915	5.49	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
41	20240826	090812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3110	-5	5	-0.16	231990570	74588	45.27	3115	3140	3100	4045	2185	3115	3110.29	1.20	16745	3201	3157	3121	3077	3041	3140	3060	38	930	100	1930	5	1	38416584	1195	4.91	0.60	12	0.19	634.00	5212.00	5290	20240117	-41.21	2915	20231027	6.69	5290	-41.21	20240117	2980	4.36	20240805	5290	-41.21	20240117	2915	6.69	20231027	4.76	N	124560	100	38 억	462291	N	N	53	N	N
42	20240823	160808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3115	-50	5	-1.58	509098755	163422	122.21	3160	3165	3085	4110	2220	3165	3115.23	1.33	-50005	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1197	4.91	0.60	12	0.43	634.00	5212.00	5290	20240117	-41.12	2915	20231027	6.86	5290	-41.12	20240117	2980	4.53	20240805	5290	-41.12	20240117	2915	6.86	20231027	4.74	N	124560	100	38 억	512296	N	N	53	N	N
43	20240823	150815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3110	-55	5	-1.74	487106545	156360	116.93	3160	3165	3085	4110	2220	3165	3115.28	1.33	-47199	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1195	4.91	0.60	12	0.41	634.00	5212.00	5290	20240117	-41.21	2915	20231027	6.69	5290	-41.21	20240117	2980	4.36	20240805	5290	-41.21	20240117	2915	6.69	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
44	20240823	140813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3115	-50	5	-1.58	456750640	146594	109.62	3160	3165	3085	4110	2220	3165	3115.74	1.33	-43013	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1197	4.91	0.60	12	0.38	634.00	5212.00	5290	20240117	-41.12	2915	20231027	6.86	5290	-41.12	20240117	2980	4.53	20240805	5290	-41.12	20240117	2915	6.86	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
45	20240823	130812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3115	-50	5	-1.58	396055890	127090	95.04	3160	3165	3085	4110	2220	3165	3116.33	1.33	-36345	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1197	4.91	0.60	12	0.33	634.00	5212.00	5290	20240117	-41.12	2915	20231027	6.86	5290	-41.12	20240117	2980	4.53	20240805	5290	-41.12	20240117	2915	6.86	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
46	20240823	120812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3100	-65	5	-2.05	323045210	103538	77.43	3160	3165	3085	4110	2220	3165	3120.05	1.33	-31495	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1191	4.89	0.59	12	0.27	634.00	5212.00	5290	20240117	-41.40	2915	20231027	6.35	5290	-41.40	20240117	2980	4.03	20240805	5290	-41.40	20240117	2915	6.35	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
47	20240823	110810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3120	-45	5	-1.42	182437200	58359	43.64	3160	3165	3115	4110	2220	3165	3126.10	1.33	-20518	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1199	4.92	0.60	12	0.15	634.00	5212.00	5290	20240117	-41.02	2915	20231027	7.03	5290	-41.02	20240117	2980	4.70	20240805	5290	-41.02	20240117	2915	7.03	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
48	20240823	100812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3115	-50	5	-1.58	108861250	34770	26.00	3160	3165	3115	4110	2220	3165	3130.87	1.33	-8060	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1197	4.91	0.60	12	0.09	634.00	5212.00	5290	20240117	-41.12	2915	20231027	6.86	5290	-41.12	20240117	2980	4.53	20240805	5290	-41.12	20240117	2915	6.86	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
49	20240823	090813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3165	0	3	0.00	16894575	5350	4.00	3160	3165	3115	4110	2220	3165	3157.83	1.33	-1355	3208	3186	3163	3141	3118	3197	3152	38	945	100	1960	5	1	38416584	1216	4.99	0.61	12	0.01	634.00	5212.00	5290	20240117	-40.17	2915	20231027	8.58	5290	-40.17	20240117	2980	6.21	20240805	5290	-40.17	20240117	2915	8.58	20231027	4.74	N	124560	100	38 억	512296	N	N	165	N	N
50	20240822	160807	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3165	15	2	0.48	406265885	128669	154.26	3155	3185	3140	4095	2205	3150	3157.44	1.37	-15688	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1216	4.99	0.61	12	0.33	634.00	5212.00	5290	20240117	-40.17	2915	20231027	8.58	5290	-40.17	20240117	2980	6.21	20240805	5290	-40.17	20240117	2915	8.58	20231027	4.73	N	124560	100	38 억	527987	N	N	165	N	N
51	20240822	150814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3165	15	2	0.48	360394105	114125	136.82	3155	3185	3140	4095	2205	3150	3157.89	1.37	-26726	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1216	4.99	0.61	12	0.30	634.00	5212.00	5290	20240117	-40.17	2915	20231027	8.58	5290	-40.17	20240117	2980	6.21	20240805	5290	-40.17	20240117	2915	8.58	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
52	20240822	140814	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3150	0	3	0.00	322014925	101925	122.19	3155	3185	3140	4095	2205	3150	3159.33	1.37	-26768	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1210	4.97	0.60	12	0.27	634.00	5212.00	5290	20240117	-40.45	2915	20231027	8.06	5290	-40.45	20240117	2980	5.70	20240805	5290	-40.45	20240117	2915	8.06	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
53	20240822	130813	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3140	-10	5	-0.32	282131300	89234	106.98	3155	3185	3140	4095	2205	3150	3161.70	1.37	-26662	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1206	4.95	0.60	12	0.23	634.00	5212.00	5290	20240117	-40.64	2915	20231027	7.72	5290	-40.64	20240117	2980	5.37	20240805	5290	-40.64	20240117	2915	7.72	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
54	20240822	120817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3160	10	2	0.32	241608410	76363	91.55	3155	3185	3145	4095	2205	3150	3163.95	1.37	-25695	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1214	4.98	0.61	12	0.20	634.00	5212.00	5290	20240117	-40.26	2915	20231027	8.40	5290	-40.26	20240117	2980	6.04	20240805	5290	-40.26	20240117	2915	8.40	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
55	20240822	110809	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3175	25	2	0.79	172832085	54660	65.53	3155	3180	3145	4095	2205	3150	3161.95	1.37	-14384	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1220	5.01	0.61	12	0.14	634.00	5212.00	5290	20240117	-39.98	2915	20231027	8.92	5290	-39.98	20240117	2980	6.54	20240805	5290	-39.98	20240117	2915	8.92	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
56	20240822	100809	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3170	20	2	0.63	118794920	37627	45.11	3155	3180	3145	4095	2205	3150	3157.17	1.37	-9439	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1218	5.00	0.61	12	0.10	634.00	5212.00	5290	20240117	-40.08	2915	20231027	8.75	5290	-40.08	20240117	2980	6.38	20240805	5290	-40.08	20240117	2915	8.75	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
57	20240822	090810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3170	20	2	0.63	9837035	3109	3.73	3155	3175	3155	4095	2205	3150	3164.05	1.37	346	3180	3165	3140	3125	3100	3172	3132	38	945	100	1950	5	1	38416584	1218	5.00	0.61	12	0.01	634.00	5212.00	5290	20240117	-40.08	2915	20231027	8.75	5290	-40.08	20240117	2980	6.38	20240805	5290	-40.08	20240117	2915	8.75	20231027	4.73	N	124560	100	38 억	527987	N	N	44	N	N
58	20240821	160804	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3150	5	2	0.16	261229270	83371	87.26	3145	3155	3115	4085	2205	3145	3133.32	1.40	-10944	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1210	4.97	0.60	12	0.22	634.00	5212.00	5290	20240117	-40.45	2915	20231027	8.06	5290	-40.45	20240117	2980	5.70	20240805	5290	-40.45	20240117	2915	8.06	20231027	4.85	N	124560	100	38 억	538950	N	N	44	N	N
59	20240821	150815	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3145	0	3	0.00	228820680	73080	76.49	3145	3155	3115	4085	2205	3145	3131.10	1.40	-10871	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1208	4.96	0.60	12	0.19	634.00	5212.00	5290	20240117	-40.55	2915	20231027	7.89	5290	-40.55	20240117	2980	5.54	20240805	5290	-40.55	20240117	2915	7.89	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
60	20240821	140808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3145	0	3	0.00	202391200	64672	67.69	3145	3155	3115	4085	2205	3145	3129.50	1.40	-9062	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1208	4.96	0.60	12	0.17	634.00	5212.00	5290	20240117	-40.55	2915	20231027	7.89	5290	-40.55	20240117	2980	5.54	20240805	5290	-40.55	20240117	2915	7.89	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
61	20240821	130818	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3130	-15	5	-0.48	187057680	59791	62.58	3145	3155	3115	4085	2205	3145	3128.53	1.40	-6855	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1202	4.94	0.60	12	0.16	634.00	5212.00	5290	20240117	-40.83	2915	20231027	7.38	5290	-40.83	20240117	2980	5.03	20240805	5290	-40.83	20240117	2915	7.38	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
62	20240821	120816	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3125	-20	5	-0.64	160454610	51292	53.69	3145	3155	3115	4085	2205	3145	3128.26	1.40	-5686	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1201	4.93	0.60	12	0.13	634.00	5212.00	5290	20240117	-40.93	2915	20231027	7.20	5290	-40.93	20240117	2980	4.87	20240805	5290	-40.93	20240117	2915	7.20	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
63	20240821	110812	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3130	-15	5	-0.48	154304950	49324	51.63	3145	3155	3115	4085	2205	3145	3128.39	1.40	-3911	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1202	4.94	0.60	12	0.13	634.00	5212.00	5290	20240117	-40.83	2915	20231027	7.38	5290	-40.83	20240117	2980	5.03	20240805	5290	-40.83	20240117	2915	7.38	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
64	20240821	100817	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3140	-5	5	-0.16	84544475	27006	28.27	3145	3155	3115	4085	2205	3145	3130.58	1.40	-445	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1206	4.95	0.60	12	0.07	634.00	5212.00	5290	20240117	-40.64	2915	20231027	7.72	5290	-40.64	20240117	2980	5.37	20240805	5290	-40.64	20240117	2915	7.72	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
65	20240821	090809	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3135	-10	5	-0.32	23212735	7438	7.79	3145	3145	3120	4085	2205	3145	3120.83	1.40	3004	3185	3165	3140	3120	3095	3175	3130	38	940	100	1940	5	1	38416584	1204	4.94	0.60	12	0.02	634.00	5212.00	5290	20240117	-40.74	2915	20231027	7.55	5290	-40.74	20240117	2980	5.20	20240805	5290	-40.74	20240117	2915	7.55	20231027	4.85	N	124560	100	38 억	538950	N	N	428	N	N
66	20240820	160759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3145	35	2	1.13	298967675	95520	45.09	3130	3160	3115	4040	2180	3110	3129.89	1.36	15369	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1208	4.96	0.60	12	0.25	634.00	5212.00	5290	20240117	-40.55	2915	20231027	7.89	5290	-40.55	20240117	2980	5.54	20240805	5290	-40.55	20240117	2915	7.89	20231027	4.87	N	124560	100	38 억	523584	N	N	428	N	N
67	20240820	150810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3145	35	2	1.13	287229890	91781	43.33	3130	3160	3115	4040	2180	3110	3129.51	1.36	15383	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1208	4.96	0.60	12	0.24	634.00	5212.00	5290	20240117	-40.55	2915	20231027	7.89	5290	-40.55	20240117	2980	5.54	20240805	5290	-40.55	20240117	2915	7.89	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
68	20240820	140808	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3130	20	2	0.64	216571800	69223	32.68	3130	3160	3115	4040	2180	3110	3128.61	1.36	1311	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1202	4.94	0.60	12	0.18	634.00	5212.00	5290	20240117	-40.83	2915	20231027	7.38	5290	-40.83	20240117	2980	5.03	20240805	5290	-40.83	20240117	2915	7.38	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
69	20240820	130810	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3120	10	2	0.32	137714870	44000	20.77	3130	3160	3115	4040	2180	3110	3129.88	1.36	-1131	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1199	4.92	0.60	12	0.11	634.00	5212.00	5290	20240117	-41.02	2915	20231027	7.03	5290	-41.02	20240117	2980	4.70	20240805	5290	-41.02	20240117	2915	7.03	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
70	20240820	120806	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3130	20	2	0.64	95135395	30387	14.35	3130	3160	3115	4040	2180	3110	3130.79	1.36	-1131	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1202	4.94	0.60	12	0.08	634.00	5212.00	5290	20240117	-40.83	2915	20231027	7.38	5290	-40.83	20240117	2980	5.03	20240805	5290	-40.83	20240117	2915	7.38	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
71	20240820	110803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3130	20	2	0.64	82079970	26208	12.37	3130	3160	3115	4040	2180	3110	3131.87	1.36	-789	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1202	4.94	0.60	12	0.07	634.00	5212.00	5290	20240117	-40.83	2915	20231027	7.38	5290	-40.83	20240117	2980	5.03	20240805	5290	-40.83	20240117	2915	7.38	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
72	20240820	100801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3135	25	2	0.80	55257310	17618	8.32	3130	3160	3115	4040	2180	3110	3136.41	1.36	2189	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1204	4.94	0.60	12	0.05	634.00	5212.00	5290	20240117	-40.74	2915	20231027	7.55	5290	-40.74	20240117	2980	5.20	20240805	5290	-40.74	20240117	2915	7.55	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
73	20240820	090803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3145	35	2	1.13	6554775	2093	0.99	3130	3145	3130	4040	2180	3110	3131.76	1.36	225	3220	3165	3130	3075	3040	3147	3057	38	930	100	1920	5	1	38416584	1208	4.96	0.60	12	0.01	634.00	5212.00	5290	20240117	-40.55	2915	20231027	7.89	5290	-40.55	20240117	2980	5.54	20240805	5290	-40.55	20240117	2915	7.89	20231027	4.87	N	124560	100	38 억	523584	N	N	177	N	N
74	20240819	160755	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3110	-70	5	-2.20	647549985	206902	63.85	3180	3185	3095	4130	2230	3180	3129.83	1.48	-44710	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1195	4.91	0.60	12	0.54	634.00	5212.00	5290	20240117	-41.21	2915	20231027	6.69	5290	-41.21	20240117	2980	4.36	20240805	5290	-41.21	20240117	2915	6.69	20231027	5.01	N	124560	100	38 억	567747	N	N	177	N	N
75	20240819	150801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3110	-70	5	-2.20	521199730	166191	51.28	3180	3185	3110	4130	2230	3180	3136.15	1.48	-43912	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1195	4.91	0.60	12	0.43	634.00	5212.00	5290	20240117	-41.21	2915	20231027	6.69	5290	-41.21	20240117	2980	4.36	20240805	5290	-41.21	20240117	2915	6.69	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
76	20240819	140803	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3135	-45	5	-1.42	400452340	127482	39.34	3180	3185	3125	4130	2230	3180	3141.25	1.48	-38722	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1204	4.94	0.60	12	0.33	634.00	5212.00	5290	20240117	-40.74	2915	20231027	7.55	5290	-40.74	20240117	2980	5.20	20240805	5290	-40.74	20240117	2915	7.55	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
77	20240819	130758	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3140	-40	5	-1.26	349235585	111120	34.29	3180	3185	3125	4130	2230	3180	3142.87	1.48	-29413	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1206	4.95	0.60	12	0.29	634.00	5212.00	5290	20240117	-40.64	2915	20231027	7.72	5290	-40.64	20240117	2980	5.37	20240805	5290	-40.64	20240117	2915	7.72	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
78	20240819	120758	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3140	-40	5	-1.26	274957875	87448	26.98	3180	3185	3125	4130	2230	3180	3144.24	1.48	-19775	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1206	4.95	0.60	12	0.23	634.00	5212.00	5290	20240117	-40.64	2915	20231027	7.72	5290	-40.64	20240117	2980	5.37	20240805	5290	-40.64	20240117	2915	7.72	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
79	20240819	110800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3150	-30	5	-0.94	255133940	81152	25.04	3180	3185	3125	4130	2230	3180	3143.90	1.48	-18985	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1210	4.97	0.60	12	0.21	634.00	5212.00	5290	20240117	-40.45	2915	20231027	8.06	5290	-40.45	20240117	2980	5.70	20240805	5290	-40.45	20240117	2915	8.06	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
80	20240819	100801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3130	-50	5	-1.57	167908200	53310	16.45	3180	3185	3125	4130	2230	3180	3149.66	1.48	-17061	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1202	4.94	0.60	12	0.14	634.00	5212.00	5290	20240117	-40.83	2915	20231027	7.38	5290	-40.83	20240117	2980	5.03	20240805	5290	-40.83	20240117	2915	7.38	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
81	20240819	090801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3170	-10	5	-0.31	21601590	6806	2.10	3180	3180	3165	4130	2230	3180	3173.90	1.48	-4961	3286	3232	3186	3132	3086	3210	3110	38	950	100	1970	5	1	38416584	1218	5.00	0.61	12	0.02	634.00	5212.00	5290	20240117	-40.08	2915	20231027	8.75	5290	-40.08	20240117	2980	6.38	20240805	5290	-40.08	20240117	2915	8.75	20231027	5.01	N	124560	100	38 억	567747	N	N	102	N	N
82	20240816	160753	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3180	-35	5	-1.09	1026421425	322957	49.76	3215	3240	3140	4175	2255	3215	3178.19	1.41	27748	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1222	5.02	0.61	12	0.84	634.00	5212.00	5290	20240117	-39.89	2915	20231027	9.09	5290	-39.89	20240117	2980	6.71	20240805	5290	-39.89	20240117	2915	9.09	20231027	4.92	N	124560	100	38 억	542949	N	N	102	N	N
83	20240816	150754	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3175	-40	5	-1.24	988300670	310966	47.91	3215	3240	3140	4175	2255	3215	3178.16	1.41	24934	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1220	5.01	0.61	12	0.81	634.00	5212.00	5290	20240117	-39.98	2915	20231027	8.92	5290	-39.98	20240117	2980	6.54	20240805	5290	-39.98	20240117	2915	8.92	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
84	20240816	140800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3170	-45	5	-1.40	868610970	273235	42.10	3215	3240	3140	4175	2255	3215	3178.98	1.41	5913	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1218	5.00	0.61	12	0.71	634.00	5212.00	5290	20240117	-40.08	2915	20231027	8.75	5290	-40.08	20240117	2980	6.38	20240805	5290	-40.08	20240117	2915	8.75	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
85	20240816	130800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3175	-40	5	-1.24	771870180	242723	37.39	3215	3240	3140	4175	2255	3215	3180.04	1.41	365	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1220	5.01	0.61	12	0.63	634.00	5212.00	5290	20240117	-39.98	2915	20231027	8.92	5290	-39.98	20240117	2980	6.54	20240805	5290	-39.98	20240117	2915	8.92	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
86	20240816	120755	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3195	-20	5	-0.62	524155405	164312	25.31	3215	3240	3160	4175	2255	3215	3190.00	1.41	-2862	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1227	5.04	0.61	12	0.43	634.00	5212.00	5290	20240117	-39.60	2915	20231027	9.61	5290	-39.60	20240117	2980	7.21	20240805	5290	-39.60	20240117	2915	9.61	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
87	20240816	110759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3185	-30	5	-0.93	455350965	142740	21.99	3215	3240	3160	4175	2255	3215	3190.07	1.41	2615	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1224	5.02	0.61	12	0.37	634.00	5212.00	5290	20240117	-39.79	2915	20231027	9.26	5290	-39.79	20240117	2980	6.88	20240805	5290	-39.79	20240117	2915	9.26	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
88	20240816	100756	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3185	-30	5	-0.93	388288030	121661	18.74	3215	3240	3160	4175	2255	3215	3191.55	1.41	6940	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1224	5.02	0.61	12	0.32	634.00	5212.00	5290	20240117	-39.79	2915	20231027	9.26	5290	-39.79	20240117	2980	6.88	20240805	5290	-39.79	20240117	2915	9.26	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
89	20240816	090757	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3195	-20	5	-0.62	120922155	37682	5.81	3215	3240	3195	4175	2255	3215	3209.01	1.41	208	3505	3360	3265	3120	3025	3312	3072	38	960	100	1990	5	1	38416584	1227	5.04	0.61	12	0.10	634.00	5212.00	5290	20240117	-39.60	2915	20231027	9.61	5290	-39.60	20240117	2980	7.21	20240805	5290	-39.60	20240117	2915	9.61	20231027	4.92	N	124560	100	38 억	542949	N	N	43	N	N
90	20240814	160757	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3215	-165	5	-4.88	2049502065	631099	275.53	3380	3410	3170	4390	2370	3380	3247.53	1.57	-61339	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1235	5.07	0.62	12	1.64	634.00	5212.00	5290	20240117	-39.22	2915	20231027	10.29	5290	-39.22	20240117	2980	7.89	20240805	5290	-39.22	20240117	2915	10.29	20231027	4.90	N	124560	100	38 억	604167	N	N	43	N	N
91	20240814	150759	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3210	-170	5	-5.03	1914795270	589107	257.19	3380	3410	3170	4390	2370	3380	3250.34	1.57	-61834	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1233	5.06	0.62	12	1.53	634.00	5212.00	5290	20240117	-39.32	2915	20231027	10.12	5290	-39.32	20240117	2980	7.72	20240805	5290	-39.32	20240117	2915	10.12	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
92	20240814	140801	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3235	-145	5	-4.29	1345541915	411079	179.47	3380	3410	3170	4390	2370	3380	3273.20	1.57	-64457	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1243	5.10	0.62	12	1.07	634.00	5212.00	5290	20240117	-38.85	2915	20231027	10.98	5290	-38.85	20240117	2980	8.56	20240805	5290	-38.85	20240117	2915	10.98	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
93	20240814	130800	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3235	-145	5	-4.29	1086915915	331565	144.75	3380	3410	3170	4390	2370	3380	3278.14	1.57	-59721	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1243	5.10	0.62	12	0.86	634.00	5212.00	5290	20240117	-38.85	2915	20231027	10.98	5290	-38.85	20240117	2980	8.56	20240805	5290	-38.85	20240117	2915	10.98	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
94	20240814	120755	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3295	-85	5	-2.51	548548965	164372	71.76	3380	3410	3295	4390	2370	3380	3337.24	1.57	19612	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1266	5.20	0.63	12	0.43	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	2980	10.57	20240805	5290	-37.71	20240117	2915	13.04	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
95	20240814	110752	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3370	-10	5	-0.30	113932275	33802	14.76	3380	3410	3355	4390	2370	3380	3370.58	1.57	-2567	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1295	5.32	0.65	12	0.09	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	2980	13.09	20240805	5290	-36.29	20240117	2915	15.61	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
96	20240814	100751	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3380	0	3	0.00	95050315	28193	12.31	3380	3410	3355	4390	2370	3380	3371.42	1.57	-2518	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1298	5.33	0.65	12	0.07	634.00	5212.00	5290	20240117	-36.11	2915	20231027	15.95	5290	-36.11	20240117	2980	13.42	20240805	5290	-36.11	20240117	2915	15.95	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
97	20240814	090824	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3385	5	2	0.15	33919615	10037	4.38	3380	3410	3375	4390	2370	3380	3379.46	1.57	-308	3450	3415	3365	3330	3280	3432	3347	38	1010	100	2090	5	1	38416584	1300	5.34	0.65	12	0.03	634.00	5212.00	5290	20240117	-36.01	2915	20231027	16.12	5290	-36.01	20240117	2980	13.59	20240805	5290	-36.01	20240117	2915	16.12	20231027	4.90	N	124560	100	38 억	604167	N	N	73	N	N
98	20240813	160743	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3380	60	2	1.81	770302670	229053	141.63	3315	3400	3315	4315	2325	3320	3362.89	1.67	-38739	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1298	5.33	0.65	12	0.60	634.00	5212.00	5290	20240117	-36.11	2915	20231027	15.95	5290	-36.11	20240117	2980	13.42	20240805	5290	-36.11	20240117	2915	15.95	20231027	4.95	N	124560	100	38 억	643051	N	N	73	N	N
99	20240813	150750	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3370	50	2	1.51	707856880	210510	130.16	3315	3400	3315	4315	2325	3320	3362.58	1.67	-35749	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1295	5.32	0.65	12	0.55	634.00	5212.00	5290	20240117	-36.29	2915	20231027	15.61	5290	-36.29	20240117	2980	13.09	20240805	5290	-36.29	20240117	2915	15.61	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
100	20240813	140750	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3360	40	2	1.20	504875565	150189	92.87	3315	3400	3315	4315	2325	3320	3361.60	1.67	-24251	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1291	5.30	0.64	12	0.39	634.00	5212.00	5290	20240117	-36.48	2915	20231027	15.27	5290	-36.48	20240117	2980	12.75	20240805	5290	-36.48	20240117	2915	15.27	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
101	20240813	130751	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3340	20	2	0.60	413649270	123081	76.10	3315	3400	3315	4315	2325	3320	3360.79	1.67	-14677	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1283	5.27	0.64	12	0.32	634.00	5212.00	5290	20240117	-36.86	2915	20231027	14.58	5290	-36.86	20240117	2980	12.08	20240805	5290	-36.86	20240117	2915	14.58	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
102	20240813	120744	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3335	15	2	0.45	389465625	115835	71.62	3315	3400	3315	4315	2325	3320	3362.24	1.67	-12932	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1281	5.26	0.64	12	0.30	634.00	5212.00	5290	20240117	-36.96	2915	20231027	14.41	5290	-36.96	20240117	2980	11.91	20240805	5290	-36.96	20240117	2915	14.41	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
103	20240813	110743	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3345	25	2	0.75	354484160	105340	65.13	3315	3400	3315	4315	2325	3320	3365.14	1.67	-9193	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	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	2980	12.25	20240805	5290	-36.77	20240117	2915	14.75	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
104	20240813	100746	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3360	40	2	1.20	298860540	88702	54.85	3315	3400	3315	4315	2325	3320	3369.26	1.67	-1143	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1291	5.30	0.64	12	0.23	634.00	5212.00	5290	20240117	-36.48	2915	20231027	15.27	5290	-36.48	20240117	2980	12.75	20240805	5290	-36.48	20240117	2915	15.27	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
105	20240813	090749	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3360	40	2	1.20	50680185	15081	9.33	3315	3380	3315	4315	2325	3320	3360.53	1.67	7145	3366	3342	3306	3282	3246	3355	3295	38	995	100	2050	5	1	38416584	1291	5.30	0.64	12	0.04	634.00	5212.00	5290	20240117	-36.48	2915	20231027	15.27	5290	-36.48	20240117	2980	12.75	20240805	5290	-36.48	20240117	2915	15.27	20231027	4.95	N	124560	100	38 억	643051	N	N	0	N	N
106	20240812	160739	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3320	15	2	0.45	532434810	161402	69.41	3280	3330	3270	4295	2315	3305	3298.79	1.59	33933	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1275	5.24	0.64	12	0.42	634.00	5212.00	5290	20240117	-37.24	2915	20231027	13.89	5290	-37.24	20240117	2980	11.41	20240805	5290	-37.24	20240117	2915	13.89	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
107	20240812	150740	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3330	25	2	0.76	500432675	151779	65.27	3280	3330	3270	4295	2315	3305	3297.09	1.59	33703	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1279	5.25	0.64	12	0.40	634.00	5212.00	5290	20240117	-37.05	2915	20231027	14.24	5290	-37.05	20240117	2980	11.74	20240805	5290	-37.05	20240117	2915	14.24	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
108	20240812	140740	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3290	-15	5	-0.45	399752965	121395	52.21	3280	3330	3270	4295	2315	3305	3292.94	1.59	16942	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1264	5.19	0.63	12	0.32	634.00	5212.00	5290	20240117	-37.81	2915	20231027	12.86	5290	-37.81	20240117	2980	10.40	20240805	5290	-37.81	20240117	2915	12.86	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
109	20240812	130737	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3305	0	3	0.00	370446720	112507	48.38	3280	3330	3270	4295	2315	3305	3292.60	1.59	14938	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1270	5.21	0.63	12	0.29	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	2980	10.91	20240805	5290	-37.52	20240117	2915	13.38	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
110	20240812	120736	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3285	-20	5	-0.61	289929925	88079	37.88	3280	3330	3270	4295	2315	3305	3291.63	1.59	6783	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1262	5.18	0.63	12	0.23	634.00	5212.00	5290	20240117	-37.90	2915	20231027	12.69	5290	-37.90	20240117	2980	10.23	20240805	5290	-37.90	20240117	2915	12.69	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
111	20240812	110738	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3280	-25	5	-0.76	205941235	62457	26.86	3280	3330	3275	4295	2315	3305	3297.27	1.59	7237	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1260	5.17	0.63	12	0.16	634.00	5212.00	5290	20240117	-38.00	2915	20231027	12.52	5290	-38.00	20240117	2980	10.07	20240805	5290	-38.00	20240117	2915	12.52	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
112	20240812	100733	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3305	0	3	0.00	139773025	42344	18.21	3280	3330	3275	4295	2315	3305	3300.84	1.59	7462	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1270	5.21	0.63	12	0.11	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	2980	10.91	20240805	5290	-37.52	20240117	2915	13.38	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
113	20240812	090731	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3295	-10	5	-0.30	37981710	11527	4.96	3280	3330	3280	4295	2315	3305	3294.57	1.59	409	3385	3345	3300	3260	3215	3365	3280	38	990	100	2040	5	1	38416584	1266	5.20	0.63	12	0.03	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	2980	10.57	20240805	5290	-37.71	20240117	2915	13.04	20231027	4.93	N	124560	100	38 억	609120	N	N	25	N	N
114	20240809	160728	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3305	40	2	1.23	748891140	226842	168.43	3255	3340	3255	4240	2290	3265	3301.38	1.55	12687	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1270	5.21	0.63	12	0.59	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	2980	10.91	20240805	5290	-37.52	20240117	2915	13.38	20231027	4.98	N	124560	100	38 억	596251	N	N	25	N	N
115	20240809	150746	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3295	30	2	0.92	726381205	220029	163.38	3255	3340	3255	4240	2290	3265	3301.30	1.55	13033	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1266	5.20	0.63	12	0.57	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	2980	10.57	20240805	5290	-37.71	20240117	2915	13.04	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
116	20240809	140746	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3280	15	2	0.46	585712250	177158	131.54	3255	3340	3255	4240	2290	3265	3306.16	1.55	224	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1260	5.17	0.63	12	0.46	634.00	5212.00	5290	20240117	-38.00	2915	20231027	12.52	5290	-38.00	20240117	2980	10.07	20240805	5290	-38.00	20240117	2915	12.52	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
117	20240809	130743	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3315	50	2	1.53	484471300	146421	108.72	3255	3340	3255	4240	2290	3265	3308.76	1.55	12891	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1274	5.23	0.64	12	0.38	634.00	5212.00	5290	20240117	-37.33	2915	20231027	13.72	5290	-37.33	20240117	2980	11.24	20240805	5290	-37.33	20240117	2915	13.72	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
118	20240809	120741	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3315	50	2	1.53	411621725	124452	92.41	3255	3340	3255	4240	2290	3265	3307.47	1.55	11022	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1274	5.23	0.64	12	0.32	634.00	5212.00	5290	20240117	-37.33	2915	20231027	13.72	5290	-37.33	20240117	2980	11.24	20240805	5290	-37.33	20240117	2915	13.72	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
119	20240809	110735	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3290	25	2	0.77	146047495	44397	32.97	3255	3325	3255	4240	2290	3265	3289.58	1.55	3650	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1264	5.19	0.63	12	0.12	634.00	5212.00	5290	20240117	-37.81	2915	20231027	12.86	5290	-37.81	20240117	2980	10.40	20240805	5290	-37.81	20240117	2915	12.86	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
120	20240809	100744	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3305	40	2	1.23	110971980	33761	25.07	3255	3325	3255	4240	2290	3265	3286.99	1.55	3829	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1270	5.21	0.63	12	0.09	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	2980	10.91	20240805	5290	-37.52	20240117	2915	13.38	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
121	20240809	090736	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3310	45	2	1.38	25089655	7653	5.68	3255	3325	3255	4240	2290	3265	3278.41	1.55	1185	3381	3322	3271	3212	3161	3297	3187	38	975	100	2020	5	1	38416584	1272	5.22	0.64	12	0.02	634.00	5212.00	5290	20240117	-37.43	2915	20231027	13.55	5290	-37.43	20240117	2980	11.07	20240805	5290	-37.43	20240117	2915	13.55	20231027	4.98	N	124560	100	38 억	596251	N	N	110	N	N
122	20240808	160724	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3265	-15	5	-0.46	430881650	131426	47.87	3305	3330	3220	4260	2300	3280	3278.51	1.58	-10364	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1254	5.15	0.63	12	0.34	634.00	5212.00	5290	20240117	-38.28	2915	20231027	12.01	5290	-38.28	20240117	2980	9.56	20240805	5290	-38.28	20240117	2915	12.01	20231027	4.97	N	124560	100	38 억	606616	N	N	110	N	N
123	20240808	150733	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3275	-5	5	-0.15	393052695	119814	43.64	3305	3330	3220	4260	2300	3280	3280.52	1.58	-11791	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1258	5.17	0.63	12	0.31	634.00	5212.00	5290	20240117	-38.09	2915	20231027	12.35	5290	-38.09	20240117	2980	9.90	20240805	5290	-38.09	20240117	2915	12.35	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
124	20240808	140735	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3285	5	2	0.15	335643760	102211	37.23	3305	3330	3220	4260	2300	3280	3283.83	1.58	-13044	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1262	5.18	0.63	12	0.27	634.00	5212.00	5290	20240117	-37.90	2915	20231027	12.69	5290	-37.90	20240117	2980	10.23	20240805	5290	-37.90	20240117	2915	12.69	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
125	20240808	130735	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3275	-5	5	-0.15	292079945	88918	32.39	3305	3330	3220	4260	2300	3280	3284.82	1.58	-13910	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1258	5.17	0.63	12	0.23	634.00	5212.00	5290	20240117	-38.09	2915	20231027	12.35	5290	-38.09	20240117	2980	9.90	20240805	5290	-38.09	20240117	2915	12.35	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
126	20240808	120739	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3300	20	2	0.61	237177445	72222	26.31	3305	3330	3220	4260	2300	3280	3284.01	1.58	-17101	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1268	5.21	0.63	12	0.19	634.00	5212.00	5290	20240117	-37.62	2915	20231027	13.21	5290	-37.62	20240117	2980	10.74	20240805	5290	-37.62	20240117	2915	13.21	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
127	20240808	110733	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3285	5	2	0.15	212339920	64660	23.55	3305	3325	3220	4260	2300	3280	3283.95	1.58	-15827	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1262	5.18	0.63	12	0.17	634.00	5212.00	5290	20240117	-37.90	2915	20231027	12.69	5290	-37.90	20240117	2980	10.23	20240805	5290	-37.90	20240117	2915	12.69	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
128	20240808	100731	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3270	-10	5	-0.30	176016290	53555	19.51	3305	3325	3220	4260	2300	3280	3286.65	1.58	-14815	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1256	5.16	0.63	12	0.14	634.00	5212.00	5290	20240117	-38.19	2915	20231027	12.18	5290	-38.19	20240117	2980	9.73	20240805	5290	-38.19	20240117	2915	12.18	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
129	20240808	090727	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3310	30	2	0.91	73609680	22270	8.11	3305	3320	3260	4260	2300	3280	3305.33	1.58	-7494	3466	3372	3241	3147	3016	3420	3195	38	980	100	2030	5	1	38416584	1272	5.22	0.64	12	0.06	634.00	5212.00	5290	20240117	-37.43	2915	20231027	13.55	5290	-37.43	20240117	2980	11.07	20240805	5290	-37.43	20240117	2915	13.55	20231027	4.97	N	124560	100	38 억	606616	N	N	0	N	N
130	20240807	160714	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3280	65	2	2.02	889643215	271317	50.45	3245	3335	3110	4175	2255	3215	3278.98	1.46	46889	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1260	5.17	0.63	12	0.71	634.00	5212.00	5290	20240117	-38.00	2915	20231027	12.52	5290	-38.00	20240117	2980	10.07	20240805	5290	-38.00	20240117	2915	12.52	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
131	20240807	150726	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3295	80	2	2.49	864945745	263793	49.05	3245	3335	3110	4175	2255	3215	3278.88	1.46	46947	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1266	5.20	0.63	12	0.69	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	2980	10.57	20240805	5290	-37.71	20240117	2915	13.04	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
132	20240807	140731	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3310	95	2	2.95	774063815	236167	43.91	3245	3335	3110	4175	2255	3215	3277.61	1.46	35992	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1272	5.22	0.64	12	0.61	634.00	5212.00	5290	20240117	-37.43	2915	20231027	13.55	5290	-37.43	20240117	2980	11.07	20240805	5290	-37.43	20240117	2915	13.55	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
133	20240807	130725	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3295	80	2	2.49	565217355	173181	32.20	3245	3330	3110	4175	2255	3215	3263.74	1.46	29603	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1266	5.20	0.63	12	0.45	634.00	5212.00	5290	20240117	-37.71	2915	20231027	13.04	5290	-37.71	20240117	2980	10.57	20240805	5290	-37.71	20240117	2915	13.04	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
134	20240807	120729	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3310	95	2	2.95	498329150	152917	28.43	3245	3330	3110	4175	2255	3215	3258.82	1.46	33482	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	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	2980	11.07	20240805	5290	-37.43	20240117	2915	13.55	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
135	20240807	110727	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3305	90	2	2.80	418632465	128789	23.95	3245	3330	3110	4175	2255	3215	3250.53	1.46	25024	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1270	5.21	0.63	12	0.34	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	2980	10.91	20240805	5290	-37.52	20240117	2915	13.38	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
136	20240807	100721	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3260	45	2	1.40	249539710	77450	14.40	3245	3300	3110	4175	2255	3215	3221.95	1.46	14095	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1252	5.14	0.63	12	0.20	634.00	5212.00	5290	20240117	-38.37	2915	20231027	11.84	5290	-38.37	20240117	2980	9.40	20240805	5290	-38.37	20240117	2915	11.84	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
137	20240807	090744	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3240	25	2	0.78	64622110	19857	3.69	3245	3300	3215	4175	2255	3215	3254.37	1.46	-4375	3355	3285	3180	3110	3005	3320	3145	38	960	100	1990	5	1	38416584	1245	5.11	0.62	12	0.05	634.00	5212.00	5290	20240117	-38.75	2915	20231027	11.15	5290	-38.75	20240117	2980	8.72	20240805	5290	-38.75	20240117	2915	11.15	20231027	5.51	N	124560	100	38 억	560643	N	N	24	N	N
138	20240806	160713	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3215	110	2	3.54	1682338035	528869	55.39	3100	3250	3075	4035	2175	3105	3181.21	1.23	88201	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1235	5.07	0.62	12	1.38	634.00	5212.00	5290	20240117	-39.22	2915	20231027	10.29	5290	-39.22	20240117	2980	7.89	20240805	5290	-39.22	20240117	2915	10.29	20231027	5.54	N	124560	100	38 억	472335	N	N	24	N	N
139	20240806	150725	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3225	120	2	3.86	1619760410	509397	53.35	3100	3250	3075	4035	2175	3105	3179.97	1.23	87888	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1239	5.09	0.62	12	1.33	634.00	5212.00	5290	20240117	-39.04	2915	20231027	10.63	5290	-39.04	20240117	2980	8.22	20240805	5290	-39.04	20240117	2915	10.63	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
140	20240806	140721	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3190	85	2	2.74	1478321355	465181	48.72	3100	3250	3075	4035	2175	3105	3178.17	1.23	65564	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1225	5.03	0.61	12	1.21	634.00	5212.00	5290	20240117	-39.70	2915	20231027	9.43	5290	-39.70	20240117	2980	7.05	20240805	5290	-39.70	20240117	2915	9.43	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
141	20240806	130722	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3230	125	2	4.03	1354173220	426488	44.67	3100	3250	3075	4035	2175	3105	3175.40	1.23	66834	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1241	5.09	0.62	12	1.11	634.00	5212.00	5290	20240117	-38.94	2915	20231027	10.81	5290	-38.94	20240117	2980	8.39	20240805	5290	-38.94	20240117	2915	10.81	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
142	20240806	120724	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3165	60	2	1.93	1187434710	374455	39.22	3100	3250	3075	4035	2175	3105	3171.35	1.23	61320	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1216	4.99	0.61	12	0.97	634.00	5212.00	5290	20240117	-40.17	2915	20231027	8.58	5290	-40.17	20240117	2980	6.21	20240805	5290	-40.17	20240117	2915	8.58	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
143	20240806	110714	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3165	60	2	1.93	1025929610	323326	33.86	3100	3250	3075	4035	2175	3105	3173.35	1.23	47931	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1216	4.99	0.61	12	0.84	634.00	5212.00	5290	20240117	-40.17	2915	20231027	8.58	5290	-40.17	20240117	2980	6.21	20240805	5290	-40.17	20240117	2915	8.58	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
144	20240806	100715	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3235	130	2	4.19	785135450	247562	25.93	3100	3250	3075	4035	2175	3105	3171.85	1.23	69601	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1243	5.10	0.62	12	0.64	634.00	5212.00	5290	20240117	-38.85	2915	20231027	10.98	5290	-38.85	20240117	2980	8.56	20240805	5290	-38.85	20240117	2915	10.98	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
145	20240806	090718	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3155	50	2	1.61	399531190	127310	13.33	3100	3230	3075	4035	2175	3105	3138.62	1.23	18402	3668	3386	3183	2901	2698	3285	2800	38	930	100	1920	5	1	38416584	1212	4.98	0.61	12	0.33	634.00	5212.00	5290	20240117	-40.36	2915	20231027	8.23	5290	-40.36	20240117	2980	5.87	20240805	5290	-40.36	20240117	2915	8.23	20231027	5.54	N	124560	100	38 억	472335	N	N	246	N	N
146	20240805	160705	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3105	-360	5	-10.39	3033991350	946032	242.07	3465	3465	2980	4500	2430	3465	3206.22	0.91	118037	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1193	4.90	0.60	12	2.46	634.00	5212.00	5290	20240117	-41.30	2915	20231027	6.52	5290	-41.30	20240117	2980	4.19	20240805	5290	-41.30	20240117	2915	6.52	20231027	5.64	N	124560	100	38 억	348507	N	N	246	N	N
147	20240805	150717	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3040	-425	5	-12.27	2803590920	870941	222.85	3465	3465	2980	4500	2430	3465	3218.08	0.91	104588	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1168	4.79	0.58	12	2.27	634.00	5212.00	5290	20240117	-42.53	2915	20231027	4.29	5290	-42.53	20240117	2980	2.01	20240805	5290	-42.53	20240117	2915	4.29	20231027	5.64	N	124560	100	38 억	348507	N	N	0	N	N
148	20240805	140719	58	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3195	-270	5	-7.79	2067561440	632538	161.85	3465	3465	3180	4500	2430	3465	3267.62	0.91	85847	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1227	5.04	0.61	12	1.65	634.00	5212.00	5290	20240117	-39.60	2915	20231027	9.61	5290	-39.60	20240117	3125	2.24	20240325	5290	-39.60	20240117	2915	9.61	20231027	5.64	N	124560	100	38 억	348507	N	N	0	N	N
149	20240805	130716	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3195	-270	5	-7.79	1369665045	414417	106.04	3465	3465	3195	4500	2430	3465	3303.72	0.91	-56924	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1227	5.04	0.61	12	1.08	634.00	5212.00	5290	20240117	-39.60	2915	20231027	9.61	5290	-39.60	20240117	3125	2.24	20240325	5290	-39.60	20240117	2915	9.61	20231027	5.64	N	124560	100	38 억	348507	N	N	0	N	N
150	20240805	120711	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3305	-160	5	-4.62	956222875	287090	73.46	3465	3465	3280	4500	2430	3465	3329.14	0.91	-47738	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1270	5.21	0.63	12	0.75	634.00	5212.00	5290	20240117	-37.52	2915	20231027	13.38	5290	-37.52	20240117	3125	5.76	20240325	5290	-37.52	20240117	2915	13.38	20231027	5.64	N	124560	100	38 억	348507	N	N	0	N	N
151	20240805	110713	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3290	-175	5	-5.05	761377505	227845	58.30	3465	3465	3285	4500	2430	3465	3339.78	0.91	-46884	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1264	5.19	0.63	12	0.59	634.00	5212.00	5290	20240117	-37.81	2915	20231027	12.86	5290	-37.81	20240117	3125	5.28	20240325	5290	-37.81	20240117	2915	12.86	20231027	5.64	N	124560	100	38 억	348507	N	N	0	N	N
152	20240805	100711	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3320	-145	5	-4.18	541045170	161045	41.21	3465	3465	3310	4500	2430	3465	3357.32	0.91	-29142	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1275	5.24	0.64	12	0.42	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	5.64	N	124560	100	38 억	348507	N	N	0	N	N
153	20240805	090706	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3420	-45	5	-1.30	95527900	27777	7.11	3465	3465	3395	4500	2430	3465	3435.50	0.91	-17935	3681	3572	3496	3387	3311	3535	3350	38	1035	100	2140	5	1	38416584	1314	5.39	0.66	12	0.07	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	5.64	N	124560	100	38 억	348507	N	N	0	N	N
154	20240802	160700	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3465	-135	5	-3.75	1353044020	385883	113.22	3560	3605	3420	4680	2520	3600	3505.94	0.91	-1053	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1331	5.47	0.66	12	1.00	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
155	20240802	150659	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3490	-110	5	-3.06	1268135140	361441	106.05	3560	3605	3420	4680	2520	3600	3508.11	0.91	-15264	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1341	5.50	0.67	12	0.94	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
156	20240802	140702	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3490	-110	5	-3.06	1114377965	317113	93.04	3560	3605	3420	4680	2520	3600	3513.67	0.91	-28998	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1341	5.50	0.67	12	0.83	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
157	20240802	130700	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3495	-105	5	-2.92	1066690510	303442	89.03	3560	3605	3420	4680	2520	3600	3514.82	0.91	-31801	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1343	5.51	0.67	12	0.79	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
158	20240802	120701	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3500	-100	5	-2.78	976601280	277722	81.48	3560	3605	3420	4680	2520	3600	3515.95	0.91	-32438	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1345	5.52	0.67	12	0.72	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
159	20240802	110703	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3495	-105	5	-2.92	868151175	246711	72.38	3560	3605	3420	4680	2520	3600	3518.33	0.91	-29489	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1343	5.51	0.67	12	0.64	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
160	20240802	100658	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3485	-115	5	-3.19	786961715	223488	65.57	3560	3605	3420	4680	2520	3600	3520.66	0.91	-25169	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1339	5.50	0.67	12	0.58	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	5.66	N	124560	100	38 억	349630	N	N	9	N	N
161	20240802	090704	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3595	-5	5	-0.14	78269140	21899	6.43	3560	3605	3560	4680	2520	3600	3571.88	0.91	3702	3673	3636	3568	3531	3463	3652	3547	38	1080	100	2230	5	1	38416584	1381	5.67	0.69	12	0.06	634.00	5212.00	5290	20240117	-32.04	2915	20231027	23.33	5290	-32.04	20240117	3125	15.04	20240325	5290	-32.04	20240117	2915	23.33	20231027	5.66	N	124560	100	38 억	349630	N	N	9	N	N
162	20240801	160657	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3600	30	2	0.84	1155713780	323832	50.35	3600	3605	3500	4640	2500	3570	3568.82	0.81	38759	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1383	5.68	0.69	12	0.84	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	5.59	N	124560	100	38 억	311315	N	N	9	N	N
163	20240801	150717	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3585	15	2	0.42	1039230005	291454	45.31	3600	3605	3500	4640	2500	3570	3565.67	0.81	29825	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1377	5.65	0.69	12	0.76	634.00	5212.00	5290	20240117	-32.23	2915	20231027	22.98	5290	-32.23	20240117	3125	14.72	20240325	5290	-32.23	20240117	2915	22.98	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N
164	20240801	140709	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3580	10	2	0.28	971655555	272600	42.38	3600	3605	3500	4640	2500	3570	3564.40	0.81	21578	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1375	5.65	0.69	12	0.71	634.00	5212.00	5290	20240117	-32.33	2915	20231027	22.81	5290	-32.33	20240117	3125	14.56	20240325	5290	-32.33	20240117	2915	22.81	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N
165	20240801	130659	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3575	5	2	0.14	930436860	261058	40.59	3600	3605	3500	4640	2500	3570	3564.10	0.81	23073	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1373	5.64	0.69	12	0.68	634.00	5212.00	5290	20240117	-32.42	2915	20231027	22.64	5290	-32.42	20240117	3125	14.40	20240325	5290	-32.42	20240117	2915	22.64	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N
166	20240801	120705	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3575	5	2	0.14	880445495	247091	38.42	3600	3605	3500	4640	2500	3570	3563.24	0.81	28252	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1373	5.64	0.69	12	0.64	634.00	5212.00	5290	20240117	-32.42	2915	20231027	22.64	5290	-32.42	20240117	3125	14.40	20240325	5290	-32.42	20240117	2915	22.64	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N
167	20240801	110704	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3565	-5	5	-0.14	809879230	227362	35.35	3600	3605	3500	4640	2500	3570	3562.07	0.81	28456	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1370	5.62	0.68	12	0.59	634.00	5212.00	5290	20240117	-32.61	2915	20231027	22.30	5290	-32.61	20240117	3125	14.08	20240325	5290	-32.61	20240117	2915	22.30	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N
168	20240801	100700	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3560	-10	5	-0.28	527228945	148310	23.06	3600	3605	3500	4640	2500	3570	3554.91	0.81	5587	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1368	5.62	0.68	12	0.39	634.00	5212.00	5290	20240117	-32.70	2915	20231027	22.13	5290	-32.70	20240117	3125	13.92	20240325	5290	-32.70	20240117	2915	22.13	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N
169	20240801	090653	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	3550	-20	5	-0.56	170897955	47819	7.43	3600	3605	3540	4640	2500	3570	3573.85	0.81	-7693	3720	3645	3540	3465	3360	3682	3502	38	1070	100	2210	5	1	38416584	1364	5.60	0.68	12	0.12	634.00	5212.00	5290	20240117	-32.89	2915	20231027	21.78	5290	-32.89	20240117	3125	13.60	20240325	5290	-32.89	20240117	2915	21.78	20231027	5.59	N	124560	100	38 억	311315	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History