KissMeData/024800/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240930	160352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1981	-19	5	-0.95	40432875	20225	120.80	1991	2015	1981	2600	1400	2000	1999.15	0.17	-107	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	1	1	37051812	734	1.31	0.17	12	0.05	1509.00	11755.00	2490	20240202	-20.44	1868	20231004	6.05	2490	-20.44	20240202	1891	4.76	20240806	2490	-20.44	20240202	1868	6.05	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
3	20240930	150357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-9	5	-0.45	37299843	18649	111.38	1991	2015	1991	2600	1400	2000	2000.10	0.17	-21	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	1	1	37051812	738	1.32	0.17	12	0.05	1509.00	11755.00	2490	20240202	-20.04	1868	20231004	6.58	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1868	6.58	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
4	20240930	140356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1993	-7	5	-0.35	37003030	18500	110.49	1991	2015	1991	2600	1400	2000	2000.16	0.17	-18	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	1	1	37051812	738	1.32	0.17	12	0.05	1509.00	11755.00	2490	20240202	-19.96	1868	20231004	6.69	2490	-19.96	20240202	1891	5.39	20240806	2490	-19.96	20240202	1868	6.69	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
5	20240930	130356	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	0	3	0.00	36298801	18147	108.39	1991	2015	1991	2600	1400	2000	2000.26	0.17	-18	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.05	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
6	20240930	120355	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	0	3	0.00	35271352	17633	105.32	1991	2015	1991	2600	1400	2000	2000.30	0.17	-17	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.05	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
7	20240930	110353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	10	2	0.50	18131332	9063	54.13	1991	2015	1991	2600	1400	2000	2000.59	0.17	-17	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
8	20240930	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	15	2	0.75	240317	120	0.72	1991	2015	1991	2600	1400	2000	2002.64	0.17	-17	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
9	20240930	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-9	5	-0.45	115478	58	0.35	1991	1991	1991	2600	1400	2000	1991.00	0.17	-8	2033	2016	2003	1986	1973	2010	1980	185	600	500	1440	1	1	37051812	738	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.04	1868	20231004	6.58	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1868	6.58	20231004	0.65	N	024800	500	185 억	62496	N	N	N	N
10	20240927	160352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-10	5	-0.50	33407950	16716	334.32	2020	2020	1990	2610	1410	2010	1997.52	0.17	200	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.05	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
11	20240927	150356	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	15787400	7906	158.12	2020	2020	1990	2610	1410	2010	1996.89	0.17	121	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
12	20240927	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	15558820	7792	155.84	2020	2020	1990	2610	1410	2010	1996.77	0.17	121	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
13	20240927	130355	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	15178359	7602	152.04	2020	2020	1990	2610	1410	2010	1996.63	0.17	121	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
14	20240927	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	15172339	7599	151.98	2020	2020	1990	2610	1410	2010	1996.62	0.17	121	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
15	20240927	110355	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-10	5	-0.50	14036739	7034	140.68	2020	2020	1990	2610	1410	2010	1995.56	0.17	123	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
16	20240927	100354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	10	2	0.50	13269505	6650	133.00	2020	2020	1990	2610	1410	2010	1995.41	0.17	124	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	748	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-18.88	1868	20231004	8.14	2490	-18.88	20240202	1891	6.82	20240806	2490	-18.88	20240202	1868	8.14	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
17	20240927	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	10	2	0.50	2020	1	0.02	2020	2020	2020	2610	1410	2010	2020.00	0.17	0	2036	2022	2011	1997	1986	2017	1992	185	600	500	1440	5	1	37051812	748	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.88	1868	20231004	8.14	2490	-18.88	20240202	1891	6.82	20240806	2490	-18.88	20240202	1868	8.14	20231004	0.65	N	024800	500	185 억	62296	N	N	N	N
18	20240926	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	10	2	0.50	10030880	4999	27.29	2015	2025	2000	2600	1400	2000	2006.58	0.17	-187	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
19	20240926	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	0	3	0.00	6994965	3484	19.02	2015	2025	2000	2600	1400	2000	2007.74	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
20	20240926	140352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	15	2	0.75	2718085	1355	7.40	2015	2025	2000	2600	1400	2000	2005.97	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
21	20240926	130354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	5	2	0.25	2710025	1351	7.38	2015	2025	2000	2600	1400	2000	2005.94	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
22	20240926	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	15	2	0.75	2659870	1326	7.24	2015	2025	2000	2600	1400	2000	2005.94	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
23	20240926	110353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	15	2	0.75	2659870	1326	7.24	2015	2025	2000	2600	1400	2000	2005.94	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
24	20240926	100355	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	20	2	1.00	1722895	861	4.70	2015	2025	2000	2600	1400	2000	2001.04	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	748	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.88	1868	20231004	8.14	2490	-18.88	20240202	1891	6.82	20240806	2490	-18.88	20240202	1868	8.14	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
25	20240926	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	25	2	1.25	102775	51	0.28	2015	2025	2015	2600	1400	2000	2015.20	0.17	0	2012	2006	1999	1993	1986	2002	1989	185	600	500	1440	5	1	37051812	750	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.65	N	024800	500	185 억	62483	N	N	N	N
26	20240925	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	1	2	0.05	36626600	18315	224.70	2005	2005	1992	2595	1400	1999	1999.80	0.17	178	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	741	1.33	0.17	12	0.05	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
27	20240925	150351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	6	2	0.30	26340931	13172	161.60	2005	2005	1992	2595	1400	1999	1999.77	0.17	178	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	743	1.33	0.17	12	0.04	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
28	20240925	140352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	6	2	0.30	23523416	11764	144.33	2005	2005	1992	2595	1400	1999	1999.61	0.17	178	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	743	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
29	20240925	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	1	2	0.05	18409401	9207	112.96	2005	2005	1992	2595	1400	1999	1999.50	0.17	178	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	741	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
30	20240925	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	6	2	0.30	16205401	8105	99.44	2005	2005	1992	2595	1400	1999	1999.43	0.17	178	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	743	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
31	20240925	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-2	5	-0.10	8140535	4072	49.96	2005	2005	1992	2595	1400	1999	1999.15	0.17	178	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1868	6.91	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
32	20240925	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	6	2	0.30	1494792	749	9.19	2005	2005	1992	2595	1400	1999	1995.72	0.17	-9	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
33	20240925	090351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	6	2	0.30	122305	61	0.75	2005	2005	2005	2595	1400	1999	2005.00	0.17	-9	2061	2030	1999	1968	1937	2014	1952	185	596	500	1430	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62305	N	N	N	N
34	20240924	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	1	2	0.05	14262308	7151	207.22	2030	2030	1968	2595	1399	1998	1994.45	0.17	-207	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	741	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
35	20240924	150348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-1	5	-0.05	13774562	6907	200.14	2030	2030	1968	2595	1399	1998	1994.29	0.17	-203	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1868	6.91	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
36	20240924	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	10921541	5475	158.65	2030	2030	1968	2595	1399	1998	1994.80	0.17	-203	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1868	6.96	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
37	20240924	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	8143021	4082	118.28	2030	2030	1968	2595	1399	1998	1994.86	0.17	-149	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1868	6.96	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
38	20240924	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	1	2	0.05	8115057	4068	117.88	2030	2030	1968	2595	1399	1998	1994.85	0.17	-149	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	741	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
39	20240924	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	1	2	0.05	8079095	4050	117.36	2030	2030	1968	2595	1399	1998	1994.84	0.17	-149	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	741	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
40	20240924	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	7628032	3824	110.81	2030	2030	1968	2595	1399	1998	1994.78	0.17	-149	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1868	6.96	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
41	20240924	090348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	32	2	1.60	2030	1	0.03	2030	2030	2030	2595	1399	1998	2030.00	0.17	0	2087	2042	2020	1975	1953	2031	1964	185	597	500	1430	5	1	37051812	752	1.35	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.47	1868	20231004	8.67	2490	-18.47	20240202	1891	7.35	20240806	2490	-18.47	20240202	1868	8.67	20231004	0.65	N	024800	500	185 억	62512	N	N	N	N
42	20240923	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	-22	5	-1.09	6964750	3450	45.38	2055	2065	1998	2625	1415	2020	2018.77	0.17	-113	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1868	6.96	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
43	20240923	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-20	5	-0.99	5153130	2544	33.46	2055	2065	2000	2625	1415	2020	2025.60	0.17	-106	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
44	20240923	140351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	-5	5	-0.25	3795010	1867	24.56	2055	2065	2005	2625	1415	2020	2032.68	0.17	-106	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	747	1.34	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
45	20240923	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-15	5	-0.74	3418205	1680	22.10	2055	2065	2005	2625	1415	2020	2034.65	0.17	-106	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
46	20240923	120348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	5	2	0.25	2881485	1413	18.58	2055	2065	2020	2625	1415	2020	2039.27	0.17	-100	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	750	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
47	20240923	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	0	3	0.00	2871360	1408	18.52	2055	2065	2020	2625	1415	2020	2039.32	0.17	-95	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	748	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.88	1868	20231004	8.14	2490	-18.88	20240202	1891	6.82	20240806	2490	-18.88	20240202	1868	8.14	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
48	20240923	100348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	10	2	0.50	1640730	799	10.51	2055	2065	2020	2625	1415	2020	2053.48	0.17	-89	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	752	1.35	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.47	1868	20231004	8.67	2490	-18.47	20240202	1891	7.35	20240806	2490	-18.47	20240202	1868	8.67	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
49	20240923	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2065	45	2	2.23	1440125	700	9.21	2055	2065	2055	2625	1415	2020	2057.32	0.17	-90	2056	2037	2026	2007	1996	2032	2002	185	605	500	1450	5	1	37051812	765	1.37	0.18	12	0.00	1509.00	11755.00	2490	20240202	-17.07	1868	20231004	10.55	2490	-17.07	20240202	1891	9.20	20240806	2490	-17.07	20240202	1868	10.55	20231004	0.65	N	024800	500	185 억	62625	N	N	N	N
50	20240913	160332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	30	2	1.50	70561110	35195	102.35	1987	2035	1987	2605	1405	2005	2004.78	0.17	487	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	5	1	37051812	754	1.35	0.17	12	0.09	1509.00	11755.00	2490	20240202	-18.27	1868	20231004	8.94	2490	-18.27	20240202	1891	7.62	20240806	2490	-18.27	20240202	1868	8.94	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
51	20240913	150336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	25	2	1.25	69936470	34888	101.45	1987	2030	1987	2605	1405	2005	2004.60	0.17	486	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	5	1	37051812	752	1.35	0.17	12	0.09	1509.00	11755.00	2490	20240202	-18.47	1868	20231004	8.67	2490	-18.47	20240202	1891	7.35	20240806	2490	-18.47	20240202	1868	8.67	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
52	20240913	140337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	10	2	0.50	69653375	34748	101.05	1987	2020	1987	2605	1405	2005	2004.53	0.17	485	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.09	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
53	20240913	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	5	2	0.25	57721930	28821	83.81	1987	2015	1987	2605	1405	2005	2002.77	0.17	138	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.08	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
54	20240913	120334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-5	5	-0.25	15575395	7800	22.68	1987	2005	1987	2605	1405	2005	1996.85	0.17	-68	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
55	20240913	110335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	-6	5	-0.30	2205263	1105	3.21	1987	2005	1987	2605	1405	2005	1995.71	0.17	-68	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	1	1	37051812	741	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
56	20240913	100335	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	0	3	0.00	1371251	688	2.00	1987	2005	1987	2605	1405	2005	1993.10	0.17	-45	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
57	20240913	090336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	-9	5	-0.45	898547	452	1.31	1987	1996	1987	2605	1405	2005	1987.94	0.17	-12	2081	2043	1977	1939	1873	2010	1906	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.84	1868	20231004	6.85	2490	-19.84	20240202	1891	5.55	20240806	2490	-19.84	20240202	1868	6.85	20231004	0.64	N	024800	500	185 억	62652	N	N	N	N
58	20240912	160333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	68281180	34388	379.27	2010	2015	1911	2610	1410	2010	1985.61	0.17	-18	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.09	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
59	20240912	150333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	65927450	33214	366.32	2010	2015	1911	2610	1410	2010	1984.93	0.17	6	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.09	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
60	20240912	140335	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	51905435	26203	288.99	2010	2015	1911	2610	1410	2010	1980.90	0.17	6	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.07	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
61	20240912	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-13	5	-0.65	25763109	13129	144.80	2010	2015	1911	2610	1410	2010	1962.31	0.17	88	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.04	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1868	6.91	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
62	20240912	120331	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	18262577	9370	103.34	2010	2015	1911	2610	1410	2010	1949.05	0.17	-35	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
63	20240912	110333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	5	2	0.25	17243507	8863	97.75	2010	2015	1911	2610	1410	2010	1945.56	0.17	-35	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
64	20240912	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	10091703	5216	57.53	2010	2015	1911	2610	1410	2010	1934.76	0.17	-35	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
65	20240912	090333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.17	0	2084	2047	2023	1986	1962	2035	1974	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	62670	N	N	N	N
66	20240911	160328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	10	2	0.50	18242455	9067	208.20	2060	2060	1999	2600	1400	2000	2011.96	0.17	-543	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
67	20240911	150330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	0	3	0.00	17738435	8815	202.41	2060	2060	1999	2600	1400	2000	2012.30	0.17	-543	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
68	20240911	140330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	20	2	1.00	17414215	8654	198.71	2060	2060	1999	2600	1400	2000	2012.27	0.17	-543	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	748	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-18.88	1868	20231004	8.14	2490	-18.88	20240202	1891	6.82	20240806	2490	-18.88	20240202	1868	8.14	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
69	20240911	130328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	15	2	0.75	14474440	7196	165.24	2060	2060	2000	2600	1400	2000	2011.46	0.17	-543	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	747	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
70	20240911	120332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	10	2	0.50	2395695	1197	27.49	2060	2060	2000	2600	1400	2000	2001.42	0.17	-40	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
71	20240911	110326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	0	3	0.00	2295195	1147	26.34	2060	2060	2000	2600	1400	2000	2001.04	0.17	-17	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
72	20240911	100328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	5	2	0.25	152710	76	1.75	2060	2060	2000	2600	1400	2000	2009.34	0.17	-17	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
73	20240911	090330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	60	2	3.00	2060	1	0.02	2060	2060	2060	2600	1400	2000	2060.00	0.17	0	2087	2043	2016	1972	1945	2065	1994	185	600	500	1440	5	1	37051812	763	1.37	0.18	12	0.00	1509.00	11755.00	2490	20240202	-17.27	1868	20231004	10.28	2490	-17.27	20240202	1891	8.94	20240806	2490	-17.27	20240202	1868	10.28	20231004	0.64	N	024800	500	185 억	63213	N	N	N	N
74	20240910	160328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	1	2	0.05	8698379	4355	280.06	1999	2060	1989	2595	1400	1999	1997.18	0.17	22	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
75	20240910	150330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	0	3	0.00	7238379	3625	233.12	1999	2060	1989	2595	1400	1999	1996.55	0.17	85	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	1	1	37051812	741	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
76	20240910	140329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	0	3	0.00	7238379	3625	233.12	1999	2060	1989	2595	1400	1999	1996.55	0.17	85	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	1	1	37051812	741	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
77	20240910	130329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-2	5	-0.10	6816986	3414	219.55	1999	2060	1989	2595	1400	1999	1996.52	0.17	85	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1868	6.91	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
78	20240910	120328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	11	2	0.55	4603939	2306	148.30	1999	2060	1989	2595	1400	1999	1996.05	0.17	101	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	5	1	37051812	745	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
79	20240910	110327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	36	2	1.80	4499820	2254	144.95	1999	2060	1989	2595	1400	1999	1995.88	0.17	142	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	5	1	37051812	754	1.35	0.17	12	0.01	1509.00	11755.00	2490	20240202	-18.27	1868	20231004	8.94	2490	-18.27	20240202	1891	7.62	20240806	2490	-18.27	20240202	1868	8.94	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
80	20240910	100328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	61	2	3.05	4493675	2251	144.76	1999	2060	1989	2595	1400	1999	1995.80	0.17	145	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	5	1	37051812	763	1.37	0.18	12	0.01	1509.00	11755.00	2490	20240202	-17.27	1868	20231004	10.28	2490	-17.27	20240202	1891	8.94	20240806	2490	-17.27	20240202	1868	10.28	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
81	20240910	090327	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	0	3	0.00	713643	357	22.96	1999	1999	1999	2595	1400	1999	1999.00	0.17	0	2011	2005	1993	1987	1975	2008	1990	185	596	500	1430	1	1	37051812	741	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.64	N	024800	500	185 억	63191	N	N	N	N
82	20240909	160323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	-1	5	-0.05	3100662	1555	4.35	1995	1999	1981	2600	1400	2000	1993.99	0.17	-52	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	741	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
83	20240909	150324	57	100.00	KOSDAQ	운송	N	N	N	N	N	1986	-14	5	-0.70	1657448	833	2.33	1995	1999	1981	2600	1400	2000	1989.73	0.17	-48	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	736	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.24	1868	20231004	6.32	2490	-20.24	20240202	1891	5.02	20240806	2490	-20.24	20240202	1868	6.32	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
84	20240909	140326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	-2	5	-0.10	1613737	811	2.27	1995	1999	1981	2600	1400	2000	1989.81	0.17	-49	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1868	6.96	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
85	20240909	130323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	-1	5	-0.05	1157160	581	1.62	1995	1999	1981	2600	1400	2000	1991.67	0.17	-49	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	741	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
86	20240909	120323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-10	5	-0.50	736762	370	1.03	1995	1995	1981	2600	1400	2000	1991.25	0.17	-48	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1868	6.53	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
87	20240909	110323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-10	5	-0.50	726828	365	1.02	1995	1995	1981	2600	1400	2000	1991.31	0.17	-48	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1868	6.53	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
88	20240909	100326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-9	5	-0.45	675193	339	0.95	1995	1995	1991	2600	1400	2000	1991.72	0.17	-38	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	738	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.04	1868	20231004	6.58	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1868	6.58	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
89	20240909	090322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	-5	5	-0.25	1995	1	0.00	1995	1995	1995	2600	1400	2000	1995.00	0.17	0	2046	2023	1987	1964	1928	2005	1946	185	600	500	1440	1	1	37051812	739	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.88	1868	20231004	6.80	2490	-19.88	20240202	1891	5.50	20240806	2490	-19.88	20240202	1868	6.80	20231004	0.63	N	024800	500	185 억	63243	N	N	N	N
90	20240906	160321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-25	5	-1.23	71108274	35777	215.19	2010	2010	1951	2630	1420	2025	1987.54	0.17	-403	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	5	1	37051812	741	1.33	0.17	12	0.10	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
91	20240906	150325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	-38	5	-1.88	54327316	27314	164.28	2010	2010	1951	2630	1420	2025	1988.99	0.17	766	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	1	1	37051812	736	1.32	0.17	12	0.07	1509.00	11755.00	2490	20240202	-20.20	1868	20231004	6.37	2490	-20.20	20240202	1891	5.08	20240806	2490	-20.20	20240202	1868	6.37	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
92	20240906	140326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-45	5	-2.22	40141849	20143	121.15	2010	2010	1980	2630	1420	2025	1992.84	0.17	-312	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	1	1	37051812	734	1.31	0.17	12	0.05	1509.00	11755.00	2490	20240202	-20.48	1868	20231004	6.00	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1868	6.00	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
93	20240906	130322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-35	5	-1.73	25127643	12578	75.65	2010	2010	1990	2630	1420	2025	1997.75	0.17	-397	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	1	1	37051812	737	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1868	6.53	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
94	20240906	120325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-34	5	-1.68	18840644	9428	56.71	2010	2010	1990	2630	1420	2025	1998.37	0.17	-205	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	1	1	37051812	738	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.04	1868	20231004	6.58	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1868	6.58	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
95	20240906	110326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-35	5	-1.73	12181650	6103	36.71	2010	2010	1990	2630	1420	2025	1996.01	0.17	-183	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	1	1	37051812	737	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1868	6.53	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
96	20240906	100322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-31	5	-1.53	9165802	4589	27.60	2010	2010	1994	2630	1420	2025	1997.34	0.17	-180	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	1	1	37051812	739	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.92	1868	20231004	6.75	2490	-19.92	20240202	1891	5.45	20240806	2490	-19.92	20240202	1868	6.75	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
97	20240906	090325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	0	3	0.00	0	0	0.00	0	0	0	2630	1420	2025	0.00	0.17	0	2124	2074	2035	1985	1946	2055	1966	185	605	500	1450	5	1	37051812	750	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.63	N	024800	500	185 억	63646	N	N	N	N
98	20240905	160318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	15	2	0.75	33464603	16626	137.38	2085	2085	1996	2610	1410	2010	2012.79	0.17	209	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	750	1.34	0.17	12	0.04	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
99	20240905	150324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	15	2	0.75	31605653	15708	129.80	2085	2085	1996	2610	1410	2010	2012.07	0.17	210	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	750	1.34	0.17	12	0.04	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
100	20240905	140322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	20	2	1.00	31601618	15706	129.78	2085	2085	1996	2610	1410	2010	2012.07	0.17	211	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	752	1.35	0.17	12	0.04	1509.00	11755.00	2490	20240202	-18.47	1868	20231004	8.67	2490	-18.47	20240202	1891	7.35	20240806	2490	-18.47	20240202	1868	8.67	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
101	20240905	130324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	22938438	11401	94.21	2085	2085	1996	2610	1410	2010	2011.97	0.17	-158	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
102	20240905	120320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	16415519	8137	67.24	2085	2085	1996	2610	1410	2010	2017.39	0.17	-158	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
103	20240905	110321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	15	2	0.75	12265985	6073	50.18	2085	2085	2000	2610	1410	2010	2019.76	0.17	-159	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	750	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
104	20240905	100321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	30	2	1.49	7285070	3607	29.80	2085	2085	2000	2610	1410	2010	2019.70	0.17	-158	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	756	1.35	0.17	12	0.01	1509.00	11755.00	2490	20240202	-18.07	1868	20231004	9.21	2490	-18.07	20240202	1891	7.88	20240806	2490	-18.07	20240202	1868	9.21	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
105	20240905	090323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	75	2	3.73	500400	240	1.98	2085	2085	2085	2610	1410	2010	2085.00	0.17	-36	2058	2034	2016	1992	1974	2025	1983	185	600	500	1440	5	1	37051812	773	1.38	0.18	12	0.00	1509.00	11755.00	2490	20240202	-16.27	1868	20231004	11.62	2490	-16.27	20240202	1891	10.26	20240806	2490	-16.27	20240202	1868	11.62	20231004	0.63	N	024800	500	185 억	63437	N	N	N	N
106	20240904	160316	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	-30	5	-1.47	24251672	12102	155.01	2020	2040	1998	2650	1430	2040	2003.94	0.17	23	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
107	20240904	150320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-40	5	-1.96	19353438	9659	123.72	2020	2040	1998	2650	1430	2040	2003.67	0.17	24	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	741	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
108	20240904	140321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	-25	5	-1.23	15145753	7558	96.81	2020	2040	1998	2650	1430	2040	2003.94	0.17	84	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	747	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
109	20240904	130320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	-30	5	-1.47	13473238	6723	86.12	2020	2040	1998	2650	1430	2040	2004.05	0.17	49	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
110	20240904	120318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	-30	5	-1.47	11731413	5853	74.97	2020	2040	1998	2650	1430	2040	2004.34	0.17	195	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	745	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
111	20240904	110319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-40	5	-1.96	9664028	4828	61.84	2020	2040	1998	2650	1430	2040	2001.66	0.17	199	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
112	20240904	100320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	-25	5	-1.23	3706812	1850	23.70	2020	2040	1999	2650	1430	2040	2003.68	0.17	199	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
113	20240904	090318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	-20	5	-0.98	420160	208	2.66	2020	2020	2020	2650	1430	2040	2020.00	0.17	0	2066	2052	2046	2032	2026	2050	2030	185	610	500	1460	5	1	37051812	748	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.88	1868	20231004	8.14	2490	-18.88	20240202	1891	6.82	20240806	2490	-18.88	20240202	1868	8.14	20231004	0.63	N	024800	500	185 억	63414	N	N	N	N
114	20240903	160315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	-20	5	-0.97	15989895	7806	56.09	2060	2060	2040	2675	1445	2060	2048.41	0.17	-248	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	756	1.35	0.17	12	0.02	1509.00	11755.00	2490	20240202	-18.07	1868	20231004	9.21	2490	-18.07	20240202	1891	7.88	20240806	2490	-18.07	20240202	1868	9.21	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
115	20240903	150316	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	-10	5	-0.49	8754130	4262	30.63	2060	2060	2040	2675	1445	2060	2054.00	0.17	-80	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	760	1.36	0.17	12	0.01	1509.00	11755.00	2490	20240202	-17.67	1868	20231004	9.74	2490	-17.67	20240202	1891	8.41	20240806	2490	-17.67	20240202	1868	9.74	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
116	20240903	140317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-5	5	-0.24	4653050	2264	16.27	2060	2060	2040	2675	1445	2060	2055.23	0.17	0	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	761	1.36	0.17	12	0.01	1509.00	11755.00	2490	20240202	-17.47	1868	20231004	10.01	2490	-17.47	20240202	1891	8.67	20240806	2490	-17.47	20240202	1868	10.01	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
117	20240903	130316	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	-10	5	-0.49	4129340	2009	14.44	2060	2060	2040	2675	1445	2060	2055.42	0.17	0	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	760	1.36	0.17	12	0.01	1509.00	11755.00	2490	20240202	-17.67	1868	20231004	9.74	2490	-17.67	20240202	1891	8.41	20240806	2490	-17.67	20240202	1868	9.74	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
118	20240903	120314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-5	5	-0.24	2790170	1356	9.74	2060	2060	2040	2675	1445	2060	2057.65	0.17	0	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	761	1.36	0.17	12	0.00	1509.00	11755.00	2490	20240202	-17.47	1868	20231004	10.01	2490	-17.47	20240202	1891	8.67	20240806	2490	-17.47	20240202	1868	10.01	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
119	20240903	110312	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-5	5	-0.24	2788115	1355	9.74	2060	2060	2040	2675	1445	2060	2057.65	0.17	0	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	761	1.36	0.17	12	0.00	1509.00	11755.00	2490	20240202	-17.47	1868	20231004	10.01	2490	-17.47	20240202	1891	8.67	20240806	2490	-17.47	20240202	1868	10.01	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
120	20240903	100314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	0	3	0.00	2784005	1353	9.72	2060	2060	2040	2675	1445	2060	2057.65	0.17	2	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	763	1.37	0.18	12	0.00	1509.00	11755.00	2490	20240202	-17.27	1868	20231004	10.28	2490	-17.27	20240202	1891	8.94	20240806	2490	-17.27	20240202	1868	10.28	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
121	20240903	090314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	0	3	0.00	2362820	1147	8.24	2060	2060	2060	2675	1445	2060	2060.00	0.17	0	2120	2090	2060	2030	2000	2075	2015	185	615	500	1480	5	1	37051812	763	1.37	0.18	12	0.00	1509.00	11755.00	2490	20240202	-17.27	1868	20231004	10.28	2490	-17.27	20240202	1891	8.94	20240806	2490	-17.27	20240202	1868	10.28	20231004	0.62	N	024800	500	185 억	63662	N	N	N	N
122	20240902	160312	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	-40	5	-1.90	28541635	13916	30.93	2085	2090	2030	2730	1470	2100	2050.99	0.17	15	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	763	1.37	0.18	12	0.04	1509.00	11755.00	2490	20240202	-17.27	1868	20231004	10.28	2490	-17.27	20240202	1891	8.94	20240806	2490	-17.27	20240202	1868	10.28	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
123	20240902	150315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-45	5	-2.14	24773600	12086	26.86	2085	2090	2030	2730	1470	2100	2049.78	0.17	39	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	761	1.36	0.17	12	0.03	1509.00	11755.00	2490	20240202	-17.47	1868	20231004	10.01	2490	-17.47	20240202	1891	8.67	20240806	2490	-17.47	20240202	1868	10.01	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
124	20240902	140315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	-65	5	-3.10	19672345	9604	21.34	2085	2090	2030	2730	1470	2100	2048.35	0.17	30	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	754	1.35	0.17	12	0.03	1509.00	11755.00	2490	20240202	-18.27	1868	20231004	8.94	2490	-18.27	20240202	1891	7.62	20240806	2490	-18.27	20240202	1868	8.94	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
125	20240902	130314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	-55	5	-2.62	10900845	5296	11.77	2085	2090	2040	2730	1470	2100	2058.32	0.17	30	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	758	1.36	0.17	12	0.01	1509.00	11755.00	2490	20240202	-17.87	1868	20231004	9.48	2490	-17.87	20240202	1891	8.14	20240806	2490	-17.87	20240202	1868	9.48	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
126	20240902	120315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-45	5	-2.14	8586400	4164	9.25	2085	2090	2040	2730	1470	2100	2062.06	0.17	150	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	761	1.36	0.17	12	0.01	1509.00	11755.00	2490	20240202	-17.47	1868	20231004	10.01	2490	-17.47	20240202	1891	8.67	20240806	2490	-17.47	20240202	1868	10.01	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
127	20240902	110313	57	100.00	KOSDAQ	운송	N	N	N	N	N	2065	-35	5	-1.67	4646060	2244	4.99	2085	2090	2055	2730	1470	2100	2070.44	0.17	-4	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	765	1.37	0.18	12	0.01	1509.00	11755.00	2490	20240202	-17.07	1868	20231004	10.55	2490	-17.07	20240202	1891	9.20	20240806	2490	-17.07	20240202	1868	10.55	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
128	20240902	100312	57	100.00	KOSDAQ	운송	N	N	N	N	N	2075	-25	5	-1.19	1834330	881	1.96	2085	2090	2075	2730	1470	2100	2082.10	0.17	0	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	769	1.38	0.18	12	0.00	1509.00	11755.00	2490	20240202	-16.67	1868	20231004	11.08	2490	-16.67	20240202	1891	9.73	20240806	2490	-16.67	20240202	1868	11.08	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N
129	20240902	090310	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	-15	5	-0.71	779790	374	0.83	2085	2085	2085	2730	1470	2100	2085.00	0.17	0	2170	2135	2065	2030	1960	2152	2047	185	630	500	1510	5	1	37051812	773	1.38	0.18	12	0.00	1509.00	11755.00	2490	20240202	-16.27	1868	20231004	11.62	2490	-16.27	20240202	1891	10.26	20240806	2490	-16.27	20240202	1868	11.62	20231004	0.60	N	024800	500	185 억	63647	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History