KissMeData/124560/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3720	550	2	17.35	55463611400	15464729	10961.83	3230	3800	3145	4120	2220	3170	3586.18	1.14	-348103	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1429	5.87	0.71	12	40.26	634.00	5212.00	5290	20240117	-29.68	2845	20240909	30.76	5290	-29.68	20240117	2845	30.76	20240909	5290	-29.68	20240117	2845	30.76	20240909	4.34	N	124560	100	38 억	438142	N	N	29	N	N
3	20240930	150848	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3665	495	2	15.62	46796100440	13135950	9311.13	3230	3800	3145	4120	2220	3170	3562.45	1.14	-339278	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1408	5.78	0.70	12	34.19	634.00	5212.00	5290	20240117	-30.72	2845	20240909	28.82	5290	-30.72	20240117	2845	28.82	20240909	5290	-30.72	20240117	2845	28.82	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
4	20240930	140846	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3365	195	2	6.15	9453221965	2795167	1981.29	3230	3550	3145	4120	2220	3170	3381.99	1.14	-247137	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1293	5.31	0.65	12	7.28	634.00	5212.00	5290	20240117	-36.39	2845	20240909	18.28	5290	-36.39	20240117	2845	18.28	20240909	5290	-36.39	20240117	2845	18.28	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
5	20240930	130843	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3210	40	2	1.26	534939890	167684	118.86	3230	3230	3145	4120	2220	3170	3190.17	1.14	-4929	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1233	5.06	0.62	12	0.44	634.00	5212.00	5290	20240117	-39.32	2845	20240909	12.83	5290	-39.32	20240117	2845	12.83	20240909	5290	-39.32	20240117	2845	12.83	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
6	20240930	120840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3175	5	2	0.16	342224380	107123	75.93	3230	3230	3155	4120	2220	3170	3194.69	1.14	-4706	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1220	5.01	0.61	12	0.28	634.00	5212.00	5290	20240117	-39.98	2845	20240909	11.60	5290	-39.98	20240117	2845	11.60	20240909	5290	-39.98	20240117	2845	11.60	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
7	20240930	110838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3165	-5	5	-0.16	310412950	97083	68.82	3230	3230	3160	4120	2220	3170	3197.40	1.14	-1275	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1216	4.99	0.61	12	0.25	634.00	5212.00	5290	20240117	-40.17	2845	20240909	11.25	5290	-40.17	20240117	2845	11.25	20240909	5290	-40.17	20240117	2845	11.25	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
8	20240930	100836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3205	35	2	1.10	278302540	86981	61.65	3230	3230	3160	4120	2220	3170	3199.58	1.14	-2641	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1231	5.06	0.61	12	0.23	634.00	5212.00	5290	20240117	-39.41	2845	20240909	12.65	5290	-39.41	20240117	2845	12.65	20240909	5290	-39.41	20240117	2845	12.65	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
9	20240930	090803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3175	5	2	0.16	93994110	29268	20.75	3230	3230	3175	4120	2220	3170	3211.50	1.14	-10491	3230	3200	3170	3140	3110	3215	3155	38	950	100	1960	5	1	38416584	1220	5.01	0.61	12	0.08	634.00	5212.00	5290	20240117	-39.98	2845	20240909	11.60	5290	-39.98	20240117	2845	11.60	20240909	5290	-39.98	20240117	2845	11.60	20240909	4.34	N	124560	100	38 억	438142	N	N	565	N	N
10	20240927	160845	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3170	15	2	0.48	441216340	139173	122.94	3160	3200	3140	4100	2210	3155	3170.27	1.00	55188	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1218	5.00	0.61	12	0.36	634.00	5212.00	5290	20240117	-40.08	2845	20240909	11.42	5290	-40.08	20240117	2845	11.42	20240909	5290	-40.08	20240117	2845	11.42	20240909	4.38	N	124560	100	38 억	383031	N	N	565	N	N
11	20240927	150845	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3185	30	2	0.95	383643420	121012	106.90	3160	3200	3140	4100	2210	3155	3170.29	1.00	44981	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1224	5.02	0.61	12	0.31	634.00	5212.00	5290	20240117	-39.79	2845	20240909	11.95	5290	-39.79	20240117	2845	11.95	20240909	5290	-39.79	20240117	2845	11.95	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
12	20240927	140852	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3165	10	2	0.32	241978945	76461	67.54	3160	3195	3140	4100	2210	3155	3164.74	1.00	31649	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1216	4.99	0.61	12	0.20	634.00	5212.00	5290	20240117	-40.17	2845	20240909	11.25	5290	-40.17	20240117	2845	11.25	20240909	5290	-40.17	20240117	2845	11.25	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
13	20240927	130845	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3160	5	2	0.16	180846825	57180	50.51	3160	3195	3140	4100	2210	3155	3162.76	1.00	18912	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1214	4.98	0.61	12	0.15	634.00	5212.00	5290	20240117	-40.26	2845	20240909	11.07	5290	-40.26	20240117	2845	11.07	20240909	5290	-40.26	20240117	2845	11.07	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
14	20240927	120840	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3150	-5	5	-0.16	167490605	52945	46.77	3160	3195	3140	4100	2210	3155	3163.48	1.00	18307	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1210	4.97	0.60	12	0.14	634.00	5212.00	5290	20240117	-40.45	2845	20240909	10.72	5290	-40.45	20240117	2845	10.72	20240909	5290	-40.45	20240117	2845	10.72	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
15	20240927	110844	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3160	5	2	0.16	153556825	48521	42.86	3160	3195	3140	4100	2210	3155	3164.75	1.00	17846	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1214	4.98	0.61	12	0.13	634.00	5212.00	5290	20240117	-40.26	2845	20240909	11.07	5290	-40.26	20240117	2845	11.07	20240909	5290	-40.26	20240117	2845	11.07	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
16	20240927	100842	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3175	20	2	0.63	89485840	28280	24.98	3160	3195	3140	4100	2210	3155	3164.28	1.00	9608	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1220	5.01	0.61	12	0.07	634.00	5212.00	5290	20240117	-39.98	2845	20240909	11.60	5290	-39.98	20240117	2845	11.60	20240909	5290	-39.98	20240117	2845	11.60	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
17	20240927	090844	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3160	5	2	0.16	6175545	1947	1.72	3160	3195	3155	4100	2210	3155	3171.83	1.00	-436	3205	3180	3155	3130	3105	3192	3142	38	945	100	1950	5	1	38416584	1214	4.98	0.61	12	0.01	634.00	5212.00	5290	20240117	-40.26	2845	20240909	11.07	5290	-40.26	20240117	2845	11.07	20240909	5290	-40.26	20240117	2845	11.07	20240909	4.38	N	124560	100	38 억	383031	N	N	139	N	N
18	20240926	160828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	0	3	0.00	355992235	113200	103.34	3150	3180	3130	4100	2210	3155	3144.80	0.97	10119	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1212	4.98	0.61	12	0.29	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.35	N	124560	100	38 억	372915	N	N	139	N	N
19	20240926	150830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	0	3	0.00	314455295	100016	91.30	3150	3180	3130	4100	2210	3155	3144.04	0.97	7559	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1212	4.98	0.61	12	0.26	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
20	20240926	140837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3140	-15	5	-0.48	206265125	65537	59.83	3150	3180	3130	4100	2210	3155	3147.30	0.97	-760	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1206	4.95	0.60	12	0.17	634.00	5212.00	5290	20240117	-40.64	2845	20240909	10.37	5290	-40.64	20240117	2845	10.37	20240909	5290	-40.64	20240117	2845	10.37	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
21	20240926	130836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3135	-20	5	-0.63	163876340	52021	47.49	3150	3180	3130	4100	2210	3155	3150.19	0.97	-1614	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1204	4.94	0.60	12	0.14	634.00	5212.00	5290	20240117	-40.74	2845	20240909	10.19	5290	-40.74	20240117	2845	10.19	20240909	5290	-40.74	20240117	2845	10.19	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
22	20240926	120839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3145	-10	5	-0.32	152802130	48489	44.27	3150	3180	3130	4100	2210	3155	3151.27	0.97	-2256	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1208	4.96	0.60	12	0.13	634.00	5212.00	5290	20240117	-40.55	2845	20240909	10.54	5290	-40.55	20240117	2845	10.54	20240909	5290	-40.55	20240117	2845	10.54	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
23	20240926	110837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3140	-15	5	-0.48	104383385	33054	30.17	3150	3180	3140	4100	2210	3155	3157.97	0.97	-1994	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1206	4.95	0.60	12	0.09	634.00	5212.00	5290	20240117	-40.64	2845	20240909	10.37	5290	-40.64	20240117	2845	10.37	20240909	5290	-40.64	20240117	2845	10.37	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
24	20240926	100839	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3175	20	2	0.63	46206205	14609	13.34	3150	3180	3145	4100	2210	3155	3162.91	0.97	1859	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1220	5.01	0.61	12	0.04	634.00	5212.00	5290	20240117	-39.98	2845	20240909	11.60	5290	-39.98	20240117	2845	11.60	20240909	5290	-39.98	20240117	2845	11.60	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
25	20240926	090837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3175	20	2	0.63	17122425	5433	4.96	3150	3180	3145	4100	2210	3155	3151.50	0.97	1464	3225	3190	3145	3110	3065	3207	3127	38	945	100	1950	5	1	38416584	1220	5.01	0.61	12	0.01	634.00	5212.00	5290	20240117	-39.98	2845	20240909	11.60	5290	-39.98	20240117	2845	11.60	20240909	5290	-39.98	20240117	2845	11.60	20240909	4.35	N	124560	100	38 억	372915	N	N	194	N	N
26	20240925	160828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	25	2	0.80	342888090	108811	70.68	3115	3180	3100	4065	2195	3130	3151.27	0.96	5502	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1212	4.98	0.61	12	0.28	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.33	N	124560	100	38 억	367065	N	N	194	N	N
27	20240925	150834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3145	15	2	0.48	318612550	101102	65.67	3115	3180	3100	4065	2195	3130	3151.44	0.96	6896	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1208	4.96	0.60	12	0.26	634.00	5212.00	5290	20240117	-40.55	2845	20240909	10.54	5290	-40.55	20240117	2845	10.54	20240909	5290	-40.55	20240117	2845	10.54	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
28	20240925	140836	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3160	30	2	0.96	209649355	66336	43.09	3115	3180	3100	4065	2195	3130	3160.51	0.96	3622	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1214	4.98	0.61	12	0.17	634.00	5212.00	5290	20240117	-40.26	2845	20240909	11.07	5290	-40.26	20240117	2845	11.07	20240909	5290	-40.26	20240117	2845	11.07	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
29	20240925	130834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	25	2	0.80	190755105	60352	39.20	3115	3180	3100	4065	2195	3130	3160.81	0.96	3581	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1212	4.98	0.61	12	0.16	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
30	20240925	120835	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	25	2	0.80	149873905	47437	30.81	3115	3180	3100	4065	2195	3130	3159.56	0.96	927	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1212	4.98	0.61	12	0.12	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
31	20240925	110831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	25	2	0.80	146621580	46405	30.14	3115	3180	3100	4065	2195	3130	3159.74	0.96	820	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1212	4.98	0.61	12	0.12	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
32	20240925	100831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3145	15	2	0.48	87217585	27648	17.96	3115	3175	3100	4065	2195	3130	3154.75	0.96	1101	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1208	4.96	0.60	12	0.07	634.00	5212.00	5290	20240117	-40.55	2845	20240909	10.54	5290	-40.55	20240117	2845	10.54	20240909	5290	-40.55	20240117	2845	10.54	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
33	20240925	090838	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3120	-10	5	-0.32	7673490	2465	1.60	3115	3130	3100	4065	2195	3130	3111.47	0.96	-112	3190	3160	3130	3100	3070	3145	3085	38	935	100	1940	5	1	38416584	1199	4.92	0.60	12	0.01	634.00	5212.00	5290	20240117	-41.02	2845	20240909	9.67	5290	-41.02	20240117	2845	9.67	20240909	5290	-41.02	20240117	2845	9.67	20240909	4.33	N	124560	100	38 억	367065	N	N	251	N	N
34	20240924	160827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3130	-70	5	-2.19	476221845	152507	44.39	3145	3160	3100	4160	2240	3200	3122.49	1.00	-19953	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1202	4.94	0.60	12	0.40	634.00	5212.00	5290	20240117	-40.83	2845	20240909	10.02	5290	-40.83	20240117	2845	10.02	20240909	5290	-40.83	20240117	2845	10.02	20240909	4.28	N	124560	100	38 억	384780	N	N	251	N	N
35	20240924	150829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3115	-85	5	-2.66	433625300	138881	40.43	3145	3160	3100	4160	2240	3200	3122.14	1.00	-19729	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1197	4.91	0.60	12	0.36	634.00	5212.00	5290	20240117	-41.12	2845	20240909	9.49	5290	-41.12	20240117	2845	9.49	20240909	5290	-41.12	20240117	2845	9.49	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
36	20240924	140819	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3105	-95	5	-2.97	377503430	120835	35.17	3145	3160	3105	4160	2240	3200	3123.97	1.00	-18593	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1193	4.90	0.60	12	0.31	634.00	5212.00	5290	20240117	-41.30	2845	20240909	9.14	5290	-41.30	20240117	2845	9.14	20240909	5290	-41.30	20240117	2845	9.14	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
37	20240924	130827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3120	-80	5	-2.50	332325995	106342	30.95	3145	3160	3105	4160	2240	3200	3124.89	1.00	-14274	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1199	4.92	0.60	12	0.28	634.00	5212.00	5290	20240117	-41.02	2845	20240909	9.67	5290	-41.02	20240117	2845	9.67	20240909	5290	-41.02	20240117	2845	9.67	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
38	20240924	120821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3120	-80	5	-2.50	262452520	83957	24.44	3145	3160	3105	4160	2240	3200	3125.81	1.00	-12503	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1199	4.92	0.60	12	0.22	634.00	5212.00	5290	20240117	-41.02	2845	20240909	9.67	5290	-41.02	20240117	2845	9.67	20240909	5290	-41.02	20240117	2845	9.67	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
39	20240924	110829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3115	-85	5	-2.66	227653275	72783	21.19	3145	3160	3105	4160	2240	3200	3127.59	1.00	-8832	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1197	4.91	0.60	12	0.19	634.00	5212.00	5290	20240117	-41.12	2845	20240909	9.49	5290	-41.12	20240117	2845	9.49	20240909	5290	-41.12	20240117	2845	9.49	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
40	20240924	100828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3130	-70	5	-2.19	153628635	49022	14.27	3145	3160	3105	4160	2240	3200	3133.53	1.00	-8790	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1202	4.94	0.60	12	0.13	634.00	5212.00	5290	20240117	-40.83	2845	20240909	10.02	5290	-40.83	20240117	2845	10.02	20240909	5290	-40.83	20240117	2845	10.02	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
41	20240924	090830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3155	-45	5	-1.41	24926125	7914	2.30	3145	3160	3140	4160	2240	3200	3147.98	1.00	-1134	3310	3255	3165	3110	3020	3282	3137	38	960	100	1980	5	1	38416584	1212	4.98	0.61	12	0.02	634.00	5212.00	5290	20240117	-40.36	2845	20240909	10.90	5290	-40.36	20240117	2845	10.90	20240909	5290	-40.36	20240117	2845	10.90	20240909	4.28	N	124560	100	38 억	384780	N	N	104	N	N
42	20240923	160824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3200	125	2	4.07	1020781375	324516	75.21	3125	3220	3075	3995	2155	3075	3145.36	0.90	41062	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1229	5.05	0.61	12	0.84	634.00	5212.00	5290	20240117	-39.51	2845	20240909	12.48	5290	-39.51	20240117	2845	12.48	20240909	5290	-39.51	20240117	2845	12.48	20240909	4.26	N	124560	100	38 억	344906	N	N	104	N	N
43	20240923	150827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3190	115	2	3.74	792605970	253250	58.69	3125	3195	3075	3995	2155	3075	3129.74	0.90	32566	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1225	5.03	0.61	12	0.66	634.00	5212.00	5290	20240117	-39.70	2845	20240909	12.13	5290	-39.70	20240117	2845	12.13	20240909	5290	-39.70	20240117	2845	12.13	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
44	20240923	140831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3135	60	2	1.95	475394165	152924	35.44	3125	3145	3075	3995	2155	3075	3108.70	0.90	16381	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1204	4.94	0.60	12	0.40	634.00	5212.00	5290	20240117	-40.74	2845	20240909	10.19	5290	-40.74	20240117	2845	10.19	20240909	5290	-40.74	20240117	2845	10.19	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
45	20240923	130827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3135	60	2	1.95	417599720	134462	31.16	3125	3145	3075	3995	2155	3075	3105.71	0.90	27776	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1204	4.94	0.60	12	0.35	634.00	5212.00	5290	20240117	-40.74	2845	20240909	10.19	5290	-40.74	20240117	2845	10.19	20240909	5290	-40.74	20240117	2845	10.19	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
46	20240923	120827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3135	60	2	1.95	377120420	121547	28.17	3125	3135	3075	3995	2155	3075	3102.67	0.90	23341	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1204	4.94	0.60	12	0.32	634.00	5212.00	5290	20240117	-40.74	2845	20240909	10.19	5290	-40.74	20240117	2845	10.19	20240909	5290	-40.74	20240117	2845	10.19	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
47	20240923	110828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3120	45	2	1.46	295222880	95278	22.08	3125	3130	3075	3995	2155	3075	3098.54	0.90	9258	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1199	4.92	0.60	12	0.25	634.00	5212.00	5290	20240117	-41.02	2845	20240909	9.67	5290	-41.02	20240117	2845	9.67	20240909	5290	-41.02	20240117	2845	9.67	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
48	20240923	100826	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3110	35	2	1.14	249868385	80678	18.70	3125	3130	3075	3995	2155	3075	3097.11	0.90	2495	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1195	4.91	0.60	12	0.21	634.00	5212.00	5290	20240117	-41.21	2845	20240909	9.31	5290	-41.21	20240117	2845	9.31	20240909	5290	-41.21	20240117	2845	9.31	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
49	20240923	090827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3085	10	2	0.33	102337325	32937	7.63	3125	3130	3075	3995	2155	3075	3107.06	0.90	-4970	3348	3211	3093	2956	2838	3280	3025	38	920	100	1900	5	1	38416584	1185	4.87	0.59	12	0.09	634.00	5212.00	5290	20240117	-41.68	2845	20240909	8.44	5290	-41.68	20240117	2845	8.44	20240909	5290	-41.68	20240117	2845	8.44	20240909	4.26	N	124560	100	38 억	344906	N	N	72	N	N
50	20240913	160745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	0	3	0.00	104173120	35075	49.36	2965	3000	2940	3850	2080	2965	2970.01	0.87	5659	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1139	4.68	0.57	12	0.09	634.00	5212.00	5290	20240117	-43.95	2845	20240909	4.22	5290	-43.95	20240117	2845	4.22	20240909	5290	-43.95	20240117	2845	4.22	20240909	4.28	N	124560	100	38 억	333727	N	N	202	N	N
51	20240913	150752	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	20	2	0.67	88148135	29695	41.79	2965	3000	2940	3850	2080	2965	2968.45	0.87	5193	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1147	4.71	0.57	12	0.08	634.00	5212.00	5290	20240117	-43.57	2845	20240909	4.92	5290	-43.57	20240117	2845	4.92	20240909	5290	-43.57	20240117	2845	4.92	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
52	20240913	140756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	20	2	0.67	78259215	26370	37.11	2965	3000	2940	3850	2080	2965	2967.74	0.87	3611	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1147	4.71	0.57	12	0.07	634.00	5212.00	5290	20240117	-43.57	2845	20240909	4.92	5290	-43.57	20240117	2845	4.92	20240909	5290	-43.57	20240117	2845	4.92	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
53	20240913	130750	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	0	3	0.00	63022530	21234	29.88	2965	3000	2940	3850	2080	2965	2968.00	0.87	3626	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1139	4.68	0.57	12	0.06	634.00	5212.00	5290	20240117	-43.95	2845	20240909	4.22	5290	-43.95	20240117	2845	4.22	20240909	5290	-43.95	20240117	2845	4.22	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
54	20240913	120751	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	0	3	0.00	53885725	18158	25.55	2965	3000	2940	3850	2080	2965	2967.60	0.87	2217	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1139	4.68	0.57	12	0.05	634.00	5212.00	5290	20240117	-43.95	2845	20240909	4.22	5290	-43.95	20240117	2845	4.22	20240909	5290	-43.95	20240117	2845	4.22	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
55	20240913	110752	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	10	2	0.34	41270475	13898	19.56	2965	3000	2940	3850	2080	2965	2969.53	0.87	2230	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1143	4.69	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.76	2845	20240909	4.57	5290	-43.76	20240117	2845	4.57	20240909	5290	-43.76	20240117	2845	4.57	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
56	20240913	100754	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	15	2	0.51	29293785	9876	13.90	2965	3000	2940	3850	2080	2965	2966.16	0.87	1069	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1145	4.70	0.57	12	0.03	634.00	5212.00	5290	20240117	-43.67	2845	20240909	4.75	5290	-43.67	20240117	2845	4.75	20240909	5290	-43.67	20240117	2845	4.75	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
57	20240913	090757	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	25	2	0.84	2354630	794	1.12	2965	2990	2965	3850	2080	2965	2965.53	0.87	-199	3068	3016	2963	2911	2858	3042	2937	38	885	100	1830	5	1	38416584	1149	4.72	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.48	2845	20240909	5.10	5290	-43.48	20240117	2845	5.10	20240909	5290	-43.48	20240117	2845	5.10	20240909	4.28	N	124560	100	38 억	333727	N	N	54	N	N
58	20240912	160740	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	55	2	1.89	211227195	70912	150.64	2910	3015	2910	3780	2040	2910	2978.72	0.82	20870	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1139	4.68	0.57	12	0.18	634.00	5212.00	5290	20240117	-43.95	2845	20240909	4.22	5290	-43.95	20240117	2845	4.22	20240909	5290	-43.95	20240117	2845	4.22	20240909	4.30	N	124560	100	38 억	313127	N	N	54	N	N
59	20240912	150751	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	70	2	2.41	204656800	68700	145.94	2910	3015	2910	3780	2040	2910	2978.99	0.82	21449	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1145	4.70	0.57	12	0.18	634.00	5212.00	5290	20240117	-43.67	2845	20240909	4.75	5290	-43.67	20240117	2845	4.75	20240909	5290	-43.67	20240117	2845	4.75	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
60	20240912	140753	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	85	2	2.92	152035710	50984	108.31	2910	3015	2910	3780	2040	2910	2982.03	0.82	15565	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1151	4.72	0.57	12	0.13	634.00	5212.00	5290	20240117	-43.38	2845	20240909	5.27	5290	-43.38	20240117	2845	5.27	20240909	5290	-43.38	20240117	2845	5.27	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
61	20240912	130748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	80	2	2.75	146325230	49076	104.26	2910	3015	2910	3780	2040	2910	2981.60	0.82	14764	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1149	4.72	0.57	12	0.13	634.00	5212.00	5290	20240117	-43.48	2845	20240909	5.10	5290	-43.48	20240117	2845	5.10	20240909	5290	-43.48	20240117	2845	5.10	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
62	20240912	120747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	85	2	2.92	126419150	42416	90.11	2910	3015	2910	3780	2040	2910	2980.46	0.82	12761	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1151	4.72	0.57	12	0.11	634.00	5212.00	5290	20240117	-43.38	2845	20240909	5.27	5290	-43.38	20240117	2845	5.27	20240909	5290	-43.38	20240117	2845	5.27	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
63	20240912	110745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	100	2	3.44	107915620	36246	77.00	2910	3015	2910	3780	2040	2910	2977.31	0.82	11937	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1156	4.75	0.58	12	0.09	634.00	5212.00	5290	20240117	-43.10	2845	20240909	5.80	5290	-43.10	20240117	2845	5.80	20240909	5290	-43.10	20240117	2845	5.80	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
64	20240912	100747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	75	2	2.58	59425715	20046	42.58	2910	2985	2910	3780	2040	2910	2964.47	0.82	10745	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1147	4.71	0.57	12	0.05	634.00	5212.00	5290	20240117	-43.57	2845	20240909	4.92	5290	-43.57	20240117	2845	4.92	20240909	5290	-43.57	20240117	2845	4.92	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
65	20240912	090747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	40	2	1.37	3717605	1263	2.68	2910	2950	2910	3780	2040	2910	2943.47	0.82	916	2980	2945	2920	2885	2860	2932	2872	38	870	100	1800	5	1	38416584	1133	4.65	0.57	12	0.00	634.00	5212.00	5290	20240117	-44.23	2845	20240909	3.69	5290	-44.23	20240117	2845	3.69	20240909	5290	-44.23	20240117	2845	3.69	20240909	4.30	N	124560	100	38 억	313127	N	N	34	N	N
66	20240911	160730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2910	15	2	0.52	136197780	46727	63.88	2955	2955	2895	3760	2030	2895	2914.76	0.81	3595	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1118	4.59	0.56	12	0.12	634.00	5212.00	5290	20240117	-44.99	2845	20240909	2.28	5290	-44.99	20240117	2845	2.28	20240909	5290	-44.99	20240117	2845	2.28	20240909	4.37	N	124560	100	38 억	309546	N	N	34	N	N
67	20240911	150736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	5	2	0.17	129187510	44310	60.58	2955	2955	2895	3760	2030	2895	2915.54	0.81	2096	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1114	4.57	0.56	12	0.12	634.00	5212.00	5290	20240117	-45.18	2845	20240909	1.93	5290	-45.18	20240117	2845	1.93	20240909	5290	-45.18	20240117	2845	1.93	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
68	20240911	140736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	5	2	0.17	61080665	20852	28.51	2955	2955	2900	3760	2030	2895	2929.25	0.81	156	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1114	4.57	0.56	12	0.05	634.00	5212.00	5290	20240117	-45.18	2845	20240909	1.93	5290	-45.18	20240117	2845	1.93	20240909	5290	-45.18	20240117	2845	1.93	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
69	20240911	130734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	25	2	0.86	46174865	15731	21.51	2955	2955	2915	3760	2030	2895	2935.28	0.81	-2891	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1122	4.61	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.80	2845	20240909	2.64	5290	-44.80	20240117	2845	2.64	20240909	5290	-44.80	20240117	2845	2.64	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
70	20240911	120740	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	45	2	1.55	29970440	10207	13.95	2955	2955	2915	3760	2030	2895	2936.26	0.81	-393	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1129	4.64	0.56	12	0.03	634.00	5212.00	5290	20240117	-44.42	2845	20240909	3.34	5290	-44.42	20240117	2845	3.34	20240909	5290	-44.42	20240117	2845	3.34	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
71	20240911	110730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	50	2	1.73	28711710	9778	13.37	2955	2955	2915	3760	2030	2895	2936.36	0.81	-413	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1131	4.65	0.57	12	0.03	634.00	5212.00	5290	20240117	-44.33	2845	20240909	3.51	5290	-44.33	20240117	2845	3.51	20240909	5290	-44.33	20240117	2845	3.51	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
72	20240911	100728	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	35	2	1.21	22267610	7575	10.36	2955	2955	2925	3760	2030	2895	2939.62	0.81	139	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1126	4.62	0.56	12	0.02	634.00	5212.00	5290	20240117	-44.61	2845	20240909	2.99	5290	-44.61	20240117	2845	2.99	20240909	5290	-44.61	20240117	2845	2.99	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
73	20240911	090742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2925	30	2	1.04	6484175	2206	3.02	2955	2955	2925	3760	2030	2895	2939.34	0.81	618	2995	2945	2920	2870	2845	2932	2857	38	865	100	1790	5	1	38416584	1124	4.61	0.56	12	0.01	634.00	5212.00	5290	20240117	-44.71	2845	20240909	2.81	5290	-44.71	20240117	2845	2.81	20240909	5290	-44.71	20240117	2845	2.81	20240909	4.37	N	124560	100	38 억	309546	N	N	262	N	N
74	20240910	160732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	-25	5	-0.86	213474910	72997	36.11	2915	2970	2895	3795	2045	2920	2924.49	0.83	-7861	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1112	4.57	0.56	12	0.19	634.00	5212.00	5290	20240117	-45.27	2845	20240909	1.76	5290	-45.27	20240117	2845	1.76	20240909	5290	-45.27	20240117	2845	1.76	20240909	4.36	N	124560	100	38 억	317418	N	N	262	N	N
75	20240910	150738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-20	5	-0.68	190070700	64919	32.11	2915	2970	2900	3795	2045	2920	2927.81	0.83	-7685	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1114	4.57	0.56	12	0.17	634.00	5212.00	5290	20240117	-45.18	2845	20240909	1.93	5290	-45.18	20240117	2845	1.93	20240909	5290	-45.18	20240117	2845	1.93	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
76	20240910	140733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	0	3	0.00	147607810	50334	24.90	2915	2970	2915	3795	2045	2920	2932.57	0.83	-7036	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1122	4.61	0.56	12	0.13	634.00	5212.00	5290	20240117	-44.80	2845	20240909	2.64	5290	-44.80	20240117	2845	2.64	20240909	5290	-44.80	20240117	2845	2.64	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
77	20240910	130731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	0	3	0.00	115741730	39430	19.50	2915	2970	2915	3795	2045	2920	2935.37	0.83	-5841	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1122	4.61	0.56	12	0.10	634.00	5212.00	5290	20240117	-44.80	2845	20240909	2.64	5290	-44.80	20240117	2845	2.64	20240909	5290	-44.80	20240117	2845	2.64	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
78	20240910	120731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	10	2	0.34	107155235	36492	18.05	2915	2970	2915	3795	2045	2920	2936.40	0.83	-5146	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1126	4.62	0.56	12	0.09	634.00	5212.00	5290	20240117	-44.61	2845	20240909	2.99	5290	-44.61	20240117	2845	2.99	20240909	5290	-44.61	20240117	2845	2.99	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
79	20240910	110730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	20	2	0.68	62880835	21392	10.58	2915	2970	2915	3795	2045	2920	2939.46	0.83	-556	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1129	4.64	0.56	12	0.06	634.00	5212.00	5290	20240117	-44.42	2845	20240909	3.34	5290	-44.42	20240117	2845	3.34	20240909	5290	-44.42	20240117	2845	3.34	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
80	20240910	100734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	25	2	0.86	54175820	18436	9.12	2915	2970	2915	3795	2045	2920	2938.59	0.83	589	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1131	4.65	0.57	12	0.05	634.00	5212.00	5290	20240117	-44.33	2845	20240909	3.51	5290	-44.33	20240117	2845	3.51	20240909	5290	-44.33	20240117	2845	3.51	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
81	20240910	090730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2970	50	2	1.71	16158280	5493	2.72	2915	2970	2915	3795	2045	2920	2941.61	0.83	2888	3010	2965	2905	2860	2800	2987	2882	38	875	100	1810	5	1	38416584	1141	4.68	0.57	12	0.01	634.00	5212.00	5290	20240117	-43.86	2845	20240909	4.39	5290	-43.86	20240117	2845	4.39	20240909	5290	-43.86	20240117	2845	4.39	20240909	4.36	N	124560	100	38 억	317418	N	N	246	N	N
82	20240909	160716	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2920	5	2	0.17	569252330	196656	117.47	2915	2950	2845	3785	2045	2915	2894.61	0.82	3305	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1122	4.61	0.56	12	0.51	634.00	5212.00	5290	20240117	-44.80	2845	20240909	2.64	5290	-44.80	20240117	2845	2.64	20240909	5290	-44.80	20240117	2845	2.64	20240909	4.44	N	124560	100	38 억	314118	N	N	246	N	N
83	20240909	150724	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2940	25	2	0.86	538074330	185997	111.11	2915	2950	2845	3785	2045	2915	2892.92	0.82	-4819	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1129	4.64	0.56	12	0.48	634.00	5212.00	5290	20240117	-44.42	2845	20240909	3.34	5290	-44.42	20240117	2845	3.34	20240909	5290	-44.42	20240117	2845	3.34	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
84	20240909	140727	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2945	30	2	1.03	498448255	172512	103.05	2915	2950	2845	3785	2045	2915	2889.35	0.82	-13030	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1131	4.65	0.57	12	0.45	634.00	5212.00	5290	20240117	-44.33	2845	20240909	3.51	5290	-44.33	20240117	2845	3.51	20240909	5290	-44.33	20240117	2845	3.51	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
85	20240909	130721	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2910	-5	5	-0.17	463208535	160529	95.89	2915	2915	2845	3785	2045	2915	2885.51	0.82	-13597	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1118	4.59	0.56	12	0.42	634.00	5212.00	5290	20240117	-44.99	2845	20240909	2.28	5290	-44.99	20240117	2845	2.28	20240909	5290	-44.99	20240117	2845	2.28	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
86	20240909	120720	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2910	-5	5	-0.17	452561500	156871	93.71	2915	2915	2845	3785	2045	2915	2884.93	0.82	-13527	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1118	4.59	0.56	12	0.41	634.00	5212.00	5290	20240117	-44.99	2845	20240909	2.28	5290	-44.99	20240117	2845	2.28	20240909	5290	-44.99	20240117	2845	2.28	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
87	20240909	110720	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2870	-45	5	-1.54	356310340	123389	73.71	2915	2915	2845	3785	2045	2915	2887.70	0.82	-30547	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1103	4.53	0.55	12	0.32	634.00	5212.00	5290	20240117	-45.75	2845	20240909	0.88	5290	-45.75	20240117	2845	0.88	20240909	5290	-45.75	20240117	2845	0.88	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
88	20240909	100724	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2890	-25	5	-0.86	279415240	96698	57.76	2915	2915	2845	3785	2045	2915	2889.57	0.82	-30013	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1110	4.56	0.55	12	0.25	634.00	5212.00	5290	20240117	-45.37	2845	20240909	1.58	5290	-45.37	20240117	2845	1.58	20240909	5290	-45.37	20240117	2845	1.58	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
89	20240909	090719	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2870	-45	5	-1.54	137233215	47249	28.22	2915	2915	2870	3785	2045	2915	2904.47	0.82	-11402	3048	2981	2948	2881	2848	2965	2865	38	870	100	1800	5	1	38416584	1103	4.53	0.55	12	0.12	634.00	5212.00	5290	20240117	-45.75	2870	20240909	0.00	5290	-45.75	20240117	2870	0.00	20240909	5290	-45.75	20240117	2870	0.00	20240909	4.44	N	124560	100	38 억	314118	N	N	1019	N	N
90	20240906	160709	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2915	-65	5	-2.18	482836810	164269	53.24	2965	3015	2915	3870	2090	2980	2939.50	0.91	-34841	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1120	4.60	0.56	12	0.43	634.00	5212.00	5290	20240117	-44.90	2915	20240906	0.00	5290	-44.90	20240117	2915	0.00	20240906	5290	-44.90	20240117	2915	0.00	20240906	4.57	N	124560	100	38 억	348962	N	N	1019	N	N
91	20240906	150721	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	-50	5	-1.68	448069520	152355	49.38	2965	3015	2920	3870	2090	2980	2940.96	0.91	-33742	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1126	4.62	0.56	12	0.40	634.00	5212.00	5290	20240117	-44.61	2915	20231027	0.51	5290	-44.61	20240117	2920	0.34	20240906	5290	-44.61	20240117	2915	0.51	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
92	20240906	140729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	-50	5	-1.68	379213645	128812	41.75	2965	3015	2920	3870	2090	2980	2943.93	0.91	-27195	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1126	4.62	0.56	12	0.34	634.00	5212.00	5290	20240117	-44.61	2915	20231027	0.51	5290	-44.61	20240117	2920	0.34	20240906	5290	-44.61	20240117	2915	0.51	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
93	20240906	130719	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	-50	5	-1.68	358072085	121598	39.41	2965	3015	2920	3870	2090	2980	2944.72	0.91	-25622	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1126	4.62	0.56	12	0.32	634.00	5212.00	5290	20240117	-44.61	2915	20231027	0.51	5290	-44.61	20240117	2920	0.34	20240906	5290	-44.61	20240117	2915	0.51	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
94	20240906	120721	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2930	-50	5	-1.68	315419460	107082	34.71	2965	3015	2920	3870	2090	2980	2945.59	0.91	-25021	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1126	4.62	0.56	12	0.28	634.00	5212.00	5290	20240117	-44.61	2915	20231027	0.51	5290	-44.61	20240117	2920	0.34	20240906	5290	-44.61	20240117	2915	0.51	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
95	20240906	110724	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-35	5	-1.17	265756350	90151	29.22	2965	3015	2920	3870	2090	2980	2947.90	0.91	-23031	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1131	4.65	0.57	12	0.23	634.00	5212.00	5290	20240117	-44.33	2915	20231027	1.03	5290	-44.33	20240117	2920	0.86	20240906	5290	-44.33	20240117	2915	1.03	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
96	20240906	100719	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2920	-60	5	-2.01	235838380	79938	25.91	2965	3015	2920	3870	2090	2980	2950.27	0.91	-21966	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1122	4.61	0.56	12	0.21	634.00	5212.00	5290	20240117	-44.80	2915	20231027	0.17	5290	-44.80	20240117	2920	0.00	20240906	5290	-44.80	20240117	2915	0.17	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
97	20240906	090722	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	0	3	0.00	77418160	25992	8.42	2965	3015	2965	3870	2090	2980	2978.54	0.91	-4496	3170	3075	3020	2925	2870	3047	2897	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.07	634.00	5212.00	5290	20240117	-43.67	2915	20231027	2.23	5290	-43.67	20240117	2965	0.51	20240906	5290	-43.67	20240117	2915	2.23	20231027	4.57	N	124560	100	38 억	348962	N	N	657	N	N
98	20240905	160709	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	-20	5	-0.67	923049515	306203	244.01	2985	3115	2965	3900	2100	3000	3014.66	1.00	-34264	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1145	4.70	0.57	12	0.80	634.00	5212.00	5290	20240117	-43.67	2915	20231027	2.23	5290	-43.67	20240117	2965	0.51	20240905	5290	-43.67	20240117	2915	2.23	20231027	4.57	N	124560	100	38 억	383996	N	N	657	N	N
99	20240905	150721	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	-15	5	-0.50	875782780	290355	231.38	2985	3115	2965	3900	2100	3000	3016.25	1.00	-35036	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1147	4.71	0.57	12	0.76	634.00	5212.00	5290	20240117	-43.57	2915	20231027	2.40	5290	-43.57	20240117	2965	0.67	20240905	5290	-43.57	20240117	2915	2.40	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
100	20240905	140717	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	-20	5	-0.67	745457470	246830	196.70	2985	3115	2965	3900	2100	3000	3020.13	1.00	-38686	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1145	4.70	0.57	12	0.64	634.00	5212.00	5290	20240117	-43.67	2915	20231027	2.23	5290	-43.67	20240117	2965	0.51	20240905	5290	-43.67	20240117	2915	2.23	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
101	20240905	130719	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2970	-30	5	-1.00	260570300	87106	69.41	2985	3040	2970	3900	2100	3000	2991.42	1.00	-1177	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1141	4.68	0.57	12	0.23	634.00	5212.00	5290	20240117	-43.86	2915	20231027	1.89	5290	-43.86	20240117	2970	0.00	20240905	5290	-43.86	20240117	2915	1.89	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
102	20240905	120716	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	222913840	74471	59.35	2985	3040	2970	3900	2100	3000	2993.30	1.00	1441	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.19	634.00	5212.00	5290	20240117	-43.29	2915	20231027	2.92	5290	-43.29	20240117	2970	1.01	20240905	5290	-43.29	20240117	2915	2.92	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
103	20240905	110714	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	169440330	56532	45.05	2985	3040	2980	3900	2100	3000	2997.25	1.00	9447	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.15	634.00	5212.00	5290	20240117	-43.29	2915	20231027	2.92	5290	-43.29	20240117	2980	0.67	20240905	5290	-43.29	20240117	2915	2.92	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
104	20240905	100713	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3015	15	2	0.50	92754760	30918	24.64	2985	3040	2980	3900	2100	3000	3000.02	1.00	14526	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1158	4.76	0.58	12	0.08	634.00	5212.00	5290	20240117	-43.01	2915	20231027	3.43	5290	-43.01	20240117	2980	1.17	20240905	5290	-43.01	20240117	2915	3.43	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
105	20240905	090721	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3015	15	2	0.50	47040895	15752	12.55	2985	3020	2980	3900	2100	3000	2986.34	1.00	7736	3116	3057	3021	2962	2926	3040	2945	38	900	100	1860	5	1	38416584	1158	4.76	0.58	12	0.04	634.00	5212.00	5290	20240117	-43.01	2915	20231027	3.43	5290	-43.01	20240117	2980	1.17	20240905	5290	-43.01	20240117	2915	3.43	20231027	4.57	N	124560	100	38 억	383996	N	N	208	N	N
106	20240904	160702	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	-125	5	-4.00	376952555	124847	166.70	3035	3080	2985	4060	2190	3125	3019.45	1.03	-11374	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1152	4.73	0.58	12	0.32	634.00	5212.00	5290	20240117	-43.29	2915	20231027	2.92	5290	-43.29	20240117	2980	0.67	20240805	5290	-43.29	20240117	2915	2.92	20231027	4.56	N	124560	100	38 억	395393	N	N	208	N	N
107	20240904	150708	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	-125	5	-4.00	336583795	111393	148.74	3035	3080	2985	4060	2190	3125	3021.59	1.03	-11045	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1152	4.73	0.58	12	0.29	634.00	5212.00	5290	20240117	-43.29	2915	20231027	2.92	5290	-43.29	20240117	2980	0.67	20240805	5290	-43.29	20240117	2915	2.92	20231027	4.56	N	124560	100	38 억	395393	N	N	223	N	N
108	20240904	140711	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	-115	5	-3.68	288202630	95291	127.24	3035	3080	2985	4060	2190	3125	3024.45	1.03	-7997	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1156	4.75	0.58	12	0.25	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	4.56	N	124560	100	38 억	395393	N	N	223	N	N
109	20240904	130708	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	-115	5	-3.68	253690710	83825	111.93	3035	3080	2985	4060	2190	3125	3026.43	1.03	-5648	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1156	4.75	0.58	12	0.22	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	4.56	N	124560	100	38 억	395393	N	N	223	N	N
110	20240904	120707	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	-85	5	-2.72	159871755	52634	70.28	3035	3080	3015	4060	2190	3125	3037.42	1.03	-3459	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1168	4.79	0.58	12	0.14	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	4.56	N	124560	100	38 억	395393	N	N	223	N	N
111	20240904	110704	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3050	-75	5	-2.40	139844465	46054	61.49	3035	3080	3015	4060	2190	3125	3036.53	1.03	-2930	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1172	4.81	0.59	12	0.12	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	4.56	N	124560	100	38 억	395393	N	N	223	N	N
112	20240904	100708	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	-85	5	-2.72	122021610	40212	53.69	3035	3080	3015	4060	2190	3125	3034.46	1.03	-2587	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1168	4.79	0.58	12	0.10	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	4.56	N	124560	100	38 억	395393	N	N	223	N	N
113	20240904	090710	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3055	-70	5	-2.24	12740120	4186	5.59	3035	3065	3020	4060	2190	3125	3043.51	1.03	467	3208	3166	3133	3091	3058	3150	3075	38	935	100	1930	5	1	38416584	1174	4.82	0.59	12	0.01	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	4.56	N	124560	100	38 억	395393	N	N	223	N	N
114	20240903	160657	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3125	-5	5	-0.16	234422745	74889	99.85	3135	3175	3100	4065	2195	3130	3130.27	1.05	-9364	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1201	4.93	0.60	12	0.19	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	4.57	N	124560	100	38 억	404758	N	N	223	N	N
115	20240903	150702	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3130	0	3	0.00	232816435	74374	99.17	3135	3175	3100	4065	2195	3130	3130.35	1.05	-9111	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1202	4.94	0.60	12	0.19	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
116	20240903	140704	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3110	-20	5	-0.64	186939075	59667	79.56	3135	3175	3100	4065	2195	3130	3133.04	1.05	-7834	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1195	4.91	0.60	12	0.16	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
117	20240903	130704	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3125	-5	5	-0.16	165209555	52687	70.25	3135	3175	3100	4065	2195	3130	3135.68	1.05	-6796	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1201	4.93	0.60	12	0.14	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
118	20240903	120654	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3150	20	2	0.64	133580190	42584	56.78	3135	3175	3100	4065	2195	3130	3136.86	1.05	-6485	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1210	4.97	0.60	12	0.11	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
119	20240903	110654	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3165	35	2	1.12	117155210	37364	49.82	3135	3175	3100	4065	2195	3130	3135.51	1.05	-6113	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1216	4.99	0.61	12	0.10	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
120	20240903	100654	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3125	-5	5	-0.16	63913115	20460	27.28	3135	3150	3100	4065	2195	3130	3123.81	1.05	-6001	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1201	4.93	0.60	12	0.05	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
121	20240903	090656	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3130	0	3	0.00	16598790	5303	7.07	3135	3135	3120	4065	2195	3130	3130.08	1.05	-4544	3193	3161	3108	3076	3023	3177	3092	38	935	100	1940	5	1	38416584	1202	4.94	0.60	12	0.01	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	4.57	N	124560	100	38 억	404758	N	N	15	N	N
122	20240902	160650	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3130	45	2	1.46	231632750	74938	114.73	3090	3140	3055	4010	2160	3085	3090.89	1.05	2823	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1202	4.94	0.60	12	0.20	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	4.65	N	124560	100	38 억	401942	N	N	15	N	N
123	20240902	150700	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3125	40	2	1.30	206626145	66947	102.49	3090	3125	3055	4010	2160	3085	3086.41	1.05	2880	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1201	4.93	0.60	12	0.17	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	4.65	N	124560	100	38 억	401942	N	N	0	N	N
124	20240902	140658	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3105	20	2	0.65	186442740	60462	92.56	3090	3105	3055	4010	2160	3085	3083.64	1.05	2319	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1193	4.90	0.60	12	0.16	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	4.65	N	124560	100	38 억	401942	N	N	0	N	N
125	20240902	130653	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3080	-5	5	-0.16	135480780	43965	67.31	3090	3105	3055	4010	2160	3085	3081.56	1.05	-6669	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1183	4.86	0.59	12	0.11	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	4.65	N	124560	100	38 억	401942	N	N	0	N	N
126	20240902	120658	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	-10	5	-0.32	117805470	38221	58.51	3090	3105	3055	4010	2160	3085	3082.22	1.05	-6305	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1181	4.85	0.59	12	0.10	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	4.65	N	124560	100	38 억	401942	N	N	0	N	N
127	20240902	110651	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-25	5	-0.81	107208965	34768	53.23	3090	3105	3055	4010	2160	3085	3083.55	1.05	-6306	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1176	4.83	0.59	12	0.09	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	4.65	N	124560	100	38 억	401942	N	N	0	N	N
128	20240902	100651	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3085	0	3	0.00	79982080	25888	39.63	3090	3105	3065	4010	2160	3085	3089.54	1.05	-4253	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1185	4.87	0.59	12	0.07	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	4.65	N	124560	100	38 억	401942	N	N	0	N	N
129	20240902	090645	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3095	10	2	0.32	2820340	915	1.40	3090	3095	3065	4010	2160	3085	3082.34	1.05	-195	3141	3112	3061	3032	2981	3127	3047	38	925	100	1910	5	1	38416584	1189	4.88	0.59	12	0.00	634.00	5212.00	5290	20240117	-41.49	2915	20231027	6.17	5290	-41.49	20240117	2980	3.86	20240805	5290	-41.49	20240117	2915	6.17	20231027	4.65	N	124560	100	38 억	401942	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History