KissMeData/124560/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	foreignNetBuyingQuantity	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	20230731	160818	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3850	85	2	2.26	645248125	168965	134.52	3800	3905	3720	4890	2640	3765	3818.83	0.69	0	18761	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1479	1.58	0.69	12	0.44	2432.00	5549.00	6940	20220817	-44.52	3365	20230726	14.41	5340	-27.90	20230420	3365	14.41	20230726	6940	-44.52	20220817	3365	14.41	20230726	4.26	N	124560	100	38 억	264876	N	N	32	N	N
3	20230731	150818	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3840	75	2	1.99	620230375	162465	129.35	3800	3905	3720	4890	2640	3765	3817.62	0.69	0	17415	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1475	1.58	0.69	12	0.42	2432.00	5549.00	6940	20220817	-44.67	3365	20230726	14.12	5340	-28.09	20230420	3365	14.12	20230726	6940	-44.67	20220817	3365	14.12	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
4	20230731	140821	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3885	120	2	3.19	539378790	141552	112.70	3800	3905	3720	4890	2640	3765	3810.46	0.69	0	18843	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1492	1.60	0.70	12	0.37	2432.00	5549.00	6940	20220817	-44.02	3365	20230726	15.45	5340	-27.25	20230420	3365	15.45	20230726	6940	-44.02	20220817	3365	15.45	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
5	20230731	130822	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3860	95	2	2.52	432294945	113943	90.72	3800	3875	3720	4890	2640	3765	3793.96	0.69	0	17178	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1483	1.59	0.70	12	0.30	2432.00	5549.00	6940	20220817	-44.38	3365	20230726	14.71	5340	-27.72	20230420	3365	14.71	20230726	6940	-44.38	20220817	3365	14.71	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
6	20230731	120829	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3840	75	2	1.99	394213090	104062	82.85	3800	3865	3720	4890	2640	3765	3788.25	0.69	0	12100	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1475	1.58	0.69	12	0.27	2432.00	5549.00	6940	20220817	-44.67	3365	20230726	14.12	5340	-28.09	20230420	3365	14.12	20230726	6940	-44.67	20220817	3365	14.12	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
7	20230731	110832	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3850	85	2	2.26	356092095	94126	74.94	3800	3865	3720	4890	2640	3765	3783.14	0.69	0	10232	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1479	1.58	0.69	12	0.25	2432.00	5549.00	6940	20220817	-44.52	3365	20230726	14.41	5340	-27.90	20230420	3365	14.41	20230726	6940	-44.52	20220817	3365	14.41	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
8	20230731	100828	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3795	30	2	0.80	251859870	66845	53.22	3800	3800	3720	4890	2640	3765	3767.82	0.69	0	-3080	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1458	1.56	0.68	12	0.17	2432.00	5549.00	6940	20220817	-45.32	3365	20230726	12.78	5340	-28.93	20230420	3365	12.78	20230726	6940	-45.32	20220817	3365	12.78	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
9	20230731	090819	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3790	25	2	0.66	1626240	428	0.34	3800	3800	3790	4890	2640	3765	3799.63	0.69	0	-7925	3888	3826	3723	3661	3558	3857	3692	38	1125	100	2780	5	1	38416584	1456	1.56	0.68	12	0.00	2432.00	5549.00	6940	20220817	-45.39	3365	20230726	12.63	5340	-29.03	20230420	3365	12.63	20230726	6940	-45.39	20220817	3365	12.63	20230726	4.26	N	124560	100	38 억	264876	N	N	0	N	N
10	20230728	160821	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3765	115	2	3.15	462199775	125004	35.92	3655	3785	3620	4745	2555	3650	3696.43	0.66	0	11687	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1446	1.55	0.68	12	0.33	2432.00	5549.00	6940	20220817	-45.75	3365	20230726	11.89	5340	-29.49	20230420	3365	11.89	20230726	6940	-45.75	20220817	3365	11.89	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
11	20230728	150820	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3745	95	2	2.60	429062255	116200	33.39	3655	3785	3620	4745	2555	3650	3692.57	0.66	0	11734	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1439	1.54	0.67	12	0.30	2432.00	5549.00	6940	20220817	-46.04	3365	20230726	11.29	5340	-29.87	20230420	3365	11.29	20230726	6940	-46.04	20220817	3365	11.29	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
12	20230728	140818	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3750	100	2	2.74	398938240	108149	31.07	3655	3785	3620	4745	2555	3650	3688.91	0.66	0	11759	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1441	1.54	0.68	12	0.28	2432.00	5549.00	6940	20220817	-45.97	3365	20230726	11.44	5340	-29.78	20230420	3365	11.44	20230726	6940	-45.97	20220817	3365	11.44	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
13	20230728	130821	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3695	45	2	1.23	298957295	81445	23.40	3655	3730	3620	4745	2555	3650	3670.75	0.66	0	8304	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1419	1.52	0.67	12	0.21	2432.00	5549.00	6940	20220817	-46.76	3365	20230726	9.81	5340	-30.81	20230420	3365	9.81	20230726	6940	-46.76	20220817	3365	9.81	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
14	20230728	120818	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3710	60	2	1.64	241975695	66062	18.98	3655	3730	3620	4745	2555	3650	3662.93	0.66	0	8918	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1425	1.53	0.67	12	0.17	2432.00	5549.00	6940	20220817	-46.54	3365	20230726	10.25	5340	-30.52	20230420	3365	10.25	20230726	6940	-46.54	20220817	3365	10.25	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
15	20230728	110825	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3690	40	2	1.10	206907710	56614	16.27	3655	3705	3620	4745	2555	3650	3654.74	0.66	0	7215	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1418	1.52	0.66	12	0.15	2432.00	5549.00	6940	20220817	-46.83	3365	20230726	9.66	5340	-30.90	20230420	3365	9.66	20230726	6940	-46.83	20220817	3365	9.66	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
16	20230728	100815	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3635	-15	5	-0.41	144241170	39544	11.36	3655	3680	3620	4745	2555	3650	3647.59	0.66	0	7026	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1396	1.49	0.66	12	0.10	2432.00	5549.00	6940	20220817	-47.62	3365	20230726	8.02	5340	-31.93	20230420	3365	8.02	20230726	6940	-47.62	20220817	3365	8.02	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
17	20230728	090823	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3655	5	2	0.14	29737830	8164	2.35	3655	3660	3625	4745	2555	3650	3642.23	0.66	0	-439	3836	3742	3571	3477	3306	3790	3525	38	1095	100	2700	5	1	38416584	1404	1.50	0.66	12	0.02	2432.00	5549.00	6940	20220817	-47.33	3365	20230726	8.62	5340	-31.55	20230420	3365	8.62	20230726	6940	-47.33	20220817	3365	8.62	20230726	4.35	N	124560	100	38 억	253510	N	N	0	N	N
18	20230727	160816	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3650	190	2	5.49	1240412540	345015	73.62	3400	3665	3400	4495	2425	3460	3595.18	0.46	39071	75978	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1402	1.50	0.66	12	0.90	2432.00	5549.00	6940	20220817	-47.41	3365	20230726	8.47	5340	-31.65	20230420	3365	8.47	20230726	6940	-47.41	20220817	3365	8.47	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
19	20230727	150818	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3595	135	2	3.90	1183754285	329438	70.30	3400	3665	3400	4495	2425	3460	3593.26	0.46	39071	71089	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1381	1.48	0.65	12	0.86	2432.00	5549.00	6940	20220817	-48.20	3365	20230726	6.84	5340	-32.68	20230420	3365	6.84	20230726	6940	-48.20	20220817	3365	6.84	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
20	20230727	140812	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3625	165	2	4.77	995369110	277691	59.25	3400	3655	3400	4495	2425	3460	3584.46	0.46	39071	51567	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1393	1.49	0.65	12	0.72	2432.00	5549.00	6940	20220817	-47.77	3365	20230726	7.73	5340	-32.12	20230420	3365	7.73	20230726	6940	-47.77	20220817	3365	7.73	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
21	20230727	130814	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3605	145	2	4.19	947284570	264380	56.41	3400	3655	3400	4495	2425	3460	3583.05	0.46	39071	49121	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1385	1.48	0.65	12	0.69	2432.00	5549.00	6940	20220817	-48.05	3365	20230726	7.13	5340	-32.49	20230420	3365	7.13	20230726	6940	-48.05	20220817	3365	7.13	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
22	20230727	120814	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3620	160	2	4.62	895678500	250098	53.37	3400	3655	3400	4495	2425	3460	3581.32	0.46	39071	47614	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1391	1.49	0.65	12	0.65	2432.00	5549.00	6940	20220817	-47.84	3365	20230726	7.58	5340	-32.21	20230420	3365	7.58	20230726	6940	-47.84	20220817	3365	7.58	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
23	20230727	110817	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3635	175	2	5.06	843868565	235822	50.32	3400	3655	3400	4495	2425	3460	3578.42	0.46	39071	40824	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1396	1.49	0.66	12	0.61	2432.00	5549.00	6940	20220817	-47.62	3365	20230726	8.02	5340	-31.93	20230420	3365	8.02	20230726	6940	-47.62	20220817	3365	8.02	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
24	20230727	100814	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3610	150	2	4.34	625712290	175696	37.49	3400	3650	3400	4495	2425	3460	3561.35	0.46	39071	16195	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1387	1.48	0.65	12	0.46	2432.00	5549.00	6940	20220817	-47.98	3365	20230726	7.28	5340	-32.40	20230420	3365	7.28	20230726	6940	-47.98	20220817	3365	7.28	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
25	20230727	090812	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3505	45	2	1.30	78402570	22888	4.88	3400	3520	3400	4495	2425	3460	3425.46	0.46	39071	4580	3630	3545	3455	3370	3280	3500	3325	38	1035	100	2560	5	1	38416584	1347	1.44	0.63	12	0.06	2432.00	5549.00	6940	20220817	-49.50	3365	20230726	4.16	5340	-34.36	20230420	3365	4.16	20230726	6940	-49.50	20220817	3365	4.16	20230726	4.41	N	124560	100	38 억	177415	N	N	0	N	N
26	20230726	160811	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3460	-100	5	-2.81	1593178870	466011	191.16	3535	3540	3365	4625	2495	3560	3418.75	0.36	0	38459	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1329	1.42	0.62	12	1.21	2432.00	5549.00	6940	20220817	-50.14	3365	20230726	2.82	5340	-35.21	20230420	3365	2.82	20230726	6940	-50.14	20220817	3365	2.82	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
27	20230726	150816	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3455	-105	5	-2.95	1549973795	453498	186.03	3535	3540	3365	4625	2495	3560	3417.82	0.36	0	37023	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1327	1.42	0.62	12	1.18	2432.00	5549.00	6940	20220817	-50.22	3365	20230726	2.67	5340	-35.30	20230420	3365	2.67	20230726	6940	-50.22	20220817	3365	2.67	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
28	20230726	140810	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3380	-180	5	-5.06	1342873255	393238	161.31	3535	3540	3365	4625	2495	3560	3414.91	0.36	0	22282	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1298	1.39	0.61	12	1.02	2432.00	5549.00	6940	20220817	-51.30	3365	20230726	0.45	5340	-36.70	20230420	3365	0.45	20230726	6940	-51.30	20220817	3365	0.45	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
29	20230726	130808	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3380	-180	5	-5.06	1196327245	350002	143.57	3535	3540	3365	4625	2495	3560	3418.06	0.36	0	26742	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1298	1.39	0.61	12	0.91	2432.00	5549.00	6940	20220817	-51.30	3365	20230726	0.45	5340	-36.70	20230420	3365	0.45	20230726	6940	-51.30	20220817	3365	0.45	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
30	20230726	120810	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3405	-155	5	-4.35	989454475	288762	118.45	3535	3540	3370	4625	2495	3560	3426.54	0.36	0	33590	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1308	1.40	0.61	12	0.75	2432.00	5549.00	6940	20220817	-50.94	3370	20230726	1.04	5340	-36.24	20230420	3370	1.04	20230726	6940	-50.94	20220817	3370	1.04	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
31	20230726	110805	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3405	-155	5	-4.35	889085045	259289	106.36	3535	3540	3370	4625	2495	3560	3428.93	0.36	0	31011	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1308	1.40	0.61	12	0.67	2432.00	5549.00	6940	20220817	-50.94	3370	20230726	1.04	5340	-36.24	20230420	3370	1.04	20230726	6940	-50.94	20220817	3370	1.04	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
32	20230726	100813	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3410	-150	5	-4.21	617841465	179668	73.70	3535	3540	3400	4625	2495	3560	3438.80	0.36	0	17445	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1310	1.40	0.61	12	0.47	2432.00	5549.00	6940	20220817	-50.86	3400	20230726	0.29	5340	-36.14	20230420	3400	0.29	20230726	6940	-50.86	20220817	3400	0.29	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
33	20230726	090807	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3470	-90	5	-2.53	75607045	21593	8.86	3535	3540	3470	4625	2495	3560	3501.46	0.36	0	-3687	3710	3635	3585	3510	3460	3610	3485	38	1065	100	2630	5	1	38416584	1333	1.43	0.63	12	0.06	2432.00	5549.00	6940	20220817	-50.00	3470	20230726	0.00	5340	-35.02	20230420	3470	0.00	20230726	6940	-50.00	20220817	3470	0.00	20230726	4.43	N	124560	100	38 억	138344	N	N	0	N	N
34	20230725	160805	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3560	-75	5	-2.06	864789375	241545	105.34	3595	3660	3535	4725	2545	3635	3580.24	0.36	0	-1845	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1368	1.46	0.64	12	0.63	2432.00	5549.00	6940	20220817	-48.70	3535	20230725	0.71	5340	-33.33	20230420	3535	0.71	20230725	6940	-48.70	20220817	3535	0.71	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
35	20230725	150756	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3535	-100	5	-2.75	811154250	226430	98.75	3595	3660	3535	4725	2545	3635	3582.36	0.36	0	2668	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1358	1.45	0.64	12	0.59	2432.00	5549.00	6940	20220817	-49.06	3535	20230725	0.00	5340	-33.80	20230420	3535	0.00	20230725	6940	-49.06	20220817	3535	0.00	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
36	20230725	140756	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3565	-70	5	-1.93	700827970	195359	85.20	3595	3660	3555	4725	2545	3635	3587.39	0.36	0	15136	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1370	1.47	0.64	12	0.51	2432.00	5549.00	6940	20220817	-48.63	3555	20230725	0.28	5340	-33.24	20230420	3555	0.28	20230725	6940	-48.63	20220817	3555	0.28	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
37	20230725	130805	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3575	-60	5	-1.65	556354805	154893	67.55	3595	3660	3555	4725	2545	3635	3591.87	0.36	0	22456	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1373	1.47	0.64	12	0.40	2432.00	5549.00	6940	20220817	-48.49	3555	20230725	0.56	5340	-33.05	20230420	3555	0.56	20230725	6940	-48.49	20220817	3555	0.56	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
38	20230725	120803	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3575	-60	5	-1.65	495278665	137838	60.11	3595	3660	3555	4725	2545	3635	3593.19	0.36	0	21231	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1373	1.47	0.64	12	0.36	2432.00	5549.00	6940	20220817	-48.49	3555	20230725	0.56	5340	-33.05	20230420	3555	0.56	20230725	6940	-48.49	20220817	3555	0.56	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
39	20230725	110801	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3600	-35	5	-0.96	318753960	88525	38.61	3595	3660	3555	4725	2545	3635	3600.72	0.36	0	21265	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1383	1.48	0.65	12	0.23	2432.00	5549.00	6940	20220817	-48.13	3555	20230725	1.27	5340	-32.58	20230420	3555	1.27	20230725	6940	-48.13	20220817	3555	1.27	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
40	20230725	100800	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3660	25	2	0.69	224193670	62398	27.21	3595	3660	3555	4725	2545	3635	3592.96	0.36	0	21618	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1406	1.50	0.66	12	0.16	2432.00	5549.00	6940	20220817	-47.26	3555	20230725	2.95	5340	-31.46	20230420	3555	2.95	20230725	6940	-47.26	20220817	3555	2.95	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
41	20230725	090800	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3630	-5	5	-0.14	18355890	5093	2.22	3595	3645	3595	4725	2545	3635	3604.14	0.36	0	5	3821	3727	3676	3582	3531	3702	3557	38	1090	100	2680	5	1	38416584	1395	1.49	0.65	12	0.01	2432.00	5549.00	6940	20220817	-47.69	3595	20230725	0.97	5340	-32.02	20230420	3595	0.97	20230725	6940	-47.69	20220817	3595	0.97	20230725	4.42	N	124560	100	38 억	140139	N	N	0	N	N
42	20230724	160802	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3635	-160	5	-4.22	831333850	226854	166.59	3770	3770	3625	4930	2660	3795	3664.65	0.40	0	-14295	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1396	1.49	0.66	12	0.59	2432.00	5549.00	6940	20220817	-47.62	3625	20230724	0.28	5340	-31.93	20230420	3625	0.28	20230724	6940	-47.62	20220817	3625	0.28	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
43	20230724	150759	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3645	-150	5	-3.95	727257885	198207	145.56	3770	3770	3625	4930	2660	3795	3669.18	0.40	0	-14349	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1400	1.50	0.66	12	0.52	2432.00	5549.00	6940	20220817	-47.48	3625	20230724	0.55	5340	-31.74	20230420	3625	0.55	20230724	6940	-47.48	20220817	3625	0.55	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
44	20230724	140758	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3655	-140	5	-3.69	703226610	191619	140.72	3770	3770	3625	4930	2660	3795	3669.92	0.40	0	-14349	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1404	1.50	0.66	12	0.50	2432.00	5549.00	6940	20220817	-47.33	3625	20230724	0.83	5340	-31.55	20230420	3625	0.83	20230724	6940	-47.33	20220817	3625	0.83	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
45	20230724	130758	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3645	-150	5	-3.95	652919515	177806	130.58	3770	3770	3625	4930	2660	3795	3672.09	0.40	0	-15126	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1400	1.50	0.66	12	0.46	2432.00	5549.00	6940	20220817	-47.48	3625	20230724	0.55	5340	-31.74	20230420	3625	0.55	20230724	6940	-47.48	20220817	3625	0.55	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
46	20230724	120759	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3640	-155	5	-4.08	611139420	166312	122.13	3770	3770	3625	4930	2660	3795	3674.66	0.40	0	-15126	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1398	1.50	0.66	12	0.43	2432.00	5549.00	6940	20220817	-47.55	3625	20230724	0.41	5340	-31.84	20230420	3625	0.41	20230724	6940	-47.55	20220817	3625	0.41	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
47	20230724	110802	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3655	-140	5	-3.69	486727855	132113	97.02	3770	3770	3635	4930	2660	3795	3684.18	0.40	0	-15131	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1404	1.50	0.66	12	0.34	2432.00	5549.00	6940	20220817	-47.33	3635	20230724	0.55	5340	-31.55	20230420	3635	0.55	20230724	6940	-47.33	20220817	3635	0.55	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
48	20230724	100754	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3675	-120	5	-3.16	313091130	84643	62.16	3770	3770	3670	4930	2660	3795	3698.96	0.40	0	-16128	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1412	1.51	0.66	12	0.22	2432.00	5549.00	6940	20220817	-47.05	3670	20230724	0.14	5340	-31.18	20230420	3670	0.14	20230724	6940	-47.05	20220817	3670	0.14	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
49	20230724	090759	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3715	-80	5	-2.11	61773785	16531	12.14	3770	3770	3710	4930	2660	3795	3736.85	0.40	0	-6599	3898	3846	3798	3746	3698	3822	3722	38	1135	100	2800	5	1	38416584	1427	1.53	0.67	12	0.04	2432.00	5549.00	6940	20220817	-46.47	3710	20230724	0.13	5340	-30.43	20230420	3710	0.13	20230724	6940	-46.47	20220817	3710	0.13	20230724	4.43	N	124560	100	38 억	154457	N	N	129	N	N
50	20230721	160751	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3795	-60	5	-1.56	515145300	136000	135.09	3815	3850	3750	5010	2700	3855	3787.83	0.46	0	-22778	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1458	1.56	0.68	12	0.35	2432.00	5549.00	6940	20220817	-45.32	3710	20230711	2.29	5340	-28.93	20230420	3710	2.29	20230711	6940	-45.32	20220817	3710	2.29	20230711	4.46	N	124560	100	38 억	177337	N	N	129	N	N
51	20230721	150754	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3770	-85	5	-2.20	485391325	128141	127.28	3815	3850	3750	5010	2700	3855	3787.95	0.46	0	-21590	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1448	1.55	0.68	12	0.33	2432.00	5549.00	6940	20220817	-45.68	3710	20230711	1.62	5340	-29.40	20230420	3710	1.62	20230711	6940	-45.68	20220817	3710	1.62	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
52	20230721	140751	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3790	-65	5	-1.69	423207805	111658	110.91	3815	3850	3750	5010	2700	3855	3790.21	0.46	0	-19389	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1456	1.56	0.68	12	0.29	2432.00	5549.00	6940	20220817	-45.39	3710	20230711	2.16	5340	-29.03	20230420	3710	2.16	20230711	6940	-45.39	20220817	3710	2.16	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
53	20230721	130753	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3760	-95	5	-2.46	313803890	82697	82.14	3815	3850	3750	5010	2700	3855	3794.62	0.46	0	-16538	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1444	1.55	0.68	12	0.22	2432.00	5549.00	6940	20220817	-45.82	3710	20230711	1.35	5340	-29.59	20230420	3710	1.35	20230711	6940	-45.82	20220817	3710	1.35	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
54	20230721	120802	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3810	-45	5	-1.17	163216285	42849	42.56	3815	3850	3795	5010	2700	3855	3809.10	0.46	0	-11902	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1464	1.57	0.69	12	0.11	2432.00	5549.00	6940	20220817	-45.10	3710	20230711	2.70	5340	-28.65	20230420	3710	2.70	20230711	6940	-45.10	20220817	3710	2.70	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
55	20230721	110758	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3820	-35	5	-0.91	100335265	26330	26.15	3815	3850	3795	5010	2700	3855	3810.68	0.46	0	-3035	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1468	1.57	0.69	12	0.07	2432.00	5549.00	6940	20220817	-44.96	3710	20230711	2.96	5340	-28.46	20230420	3710	2.96	20230711	6940	-44.96	20220817	3710	2.96	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
56	20230721	100757	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3825	-30	5	-0.78	56944490	14939	14.84	3815	3850	3795	5010	2700	3855	3811.80	0.46	0	-2100	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1469	1.57	0.69	12	0.04	2432.00	5549.00	6940	20220817	-44.88	3710	20230711	3.10	5340	-28.37	20230420	3710	3.10	20230711	6940	-44.88	20220817	3710	3.10	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
57	20230721	090756	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3820	-35	5	-0.91	13212195	3462	3.44	3815	3850	3805	5010	2700	3855	3816.35	0.46	0	44	3978	3916	3843	3781	3708	3880	3745	38	1155	100	2850	5	1	38416584	1468	1.57	0.69	12	0.01	2432.00	5549.00	6940	20220817	-44.96	3710	20230711	2.96	5340	-28.46	20230420	3710	2.96	20230711	6940	-44.96	20220817	3710	2.96	20230711	4.46	N	124560	100	38 억	177337	N	N	0	N	N
58	20230720	160750	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3855	0	3	0.00	385756885	100440	88.08	3900	3905	3770	5010	2700	3855	3840.67	0.41	0	20171	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1481	1.59	0.69	12	0.26	2432.00	5549.00	6940	20220817	-44.45	3710	20230711	3.91	5340	-27.81	20230420	3710	3.91	20230711	6940	-44.45	20220817	3710	3.91	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
59	20230720	150750	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3880	25	2	0.65	374527525	97533	85.53	3900	3905	3770	5010	2700	3855	3840.01	0.41	0	21100	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1491	1.60	0.70	12	0.25	2432.00	5549.00	6940	20220817	-44.09	3710	20230711	4.58	5340	-27.34	20230420	3710	4.58	20230711	6940	-44.09	20220817	3710	4.58	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
60	20230720	140748	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3845	-10	5	-0.26	342695705	89281	78.29	3900	3905	3770	5010	2700	3855	3838.39	0.41	0	17969	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1477	1.58	0.69	12	0.23	2432.00	5549.00	6940	20220817	-44.60	3710	20230711	3.64	5340	-28.00	20230420	3710	3.64	20230711	6940	-44.60	20220817	3710	3.64	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
61	20230720	130748	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3880	25	2	0.65	314757325	82045	71.95	3900	3905	3770	5010	2700	3855	3836.40	0.41	0	17522	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1491	1.60	0.70	12	0.21	2432.00	5549.00	6940	20220817	-44.09	3710	20230711	4.58	5340	-27.34	20230420	3710	4.58	20230711	6940	-44.09	20220817	3710	4.58	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
62	20230720	120754	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3905	50	2	1.30	280974685	73341	64.31	3900	3905	3770	5010	2700	3855	3831.07	0.41	0	17442	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1500	1.61	0.70	12	0.19	2432.00	5549.00	6940	20220817	-43.73	3710	20230711	5.26	5340	-26.87	20230420	3710	5.26	20230711	6940	-43.73	20220817	3710	5.26	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
63	20230720	110752	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3825	-30	5	-0.78	188497715	49389	43.31	3900	3900	3770	5010	2700	3855	3816.59	0.41	0	3448	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1469	1.57	0.69	12	0.13	2432.00	5549.00	6940	20220817	-44.88	3710	20230711	3.10	5340	-28.37	20230420	3710	3.10	20230711	6940	-44.88	20220817	3710	3.10	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
64	20230720	100745	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3805	-50	5	-1.30	155031475	40616	35.62	3900	3900	3770	5010	2700	3855	3817.00	0.41	0	4127	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1462	1.56	0.69	12	0.11	2432.00	5549.00	6940	20220817	-45.17	3710	20230711	2.56	5340	-28.75	20230420	3710	2.56	20230711	6940	-45.17	20220817	3710	2.56	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
65	20230720	090745	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3845	-10	5	-0.26	18126790	4670	4.10	3900	3900	3845	5010	2700	3855	3881.54	0.41	0	-2169	3978	3916	3828	3766	3678	3872	3722	38	1155	100	2850	5	1	38416584	1477	1.58	0.69	12	0.01	2432.00	5549.00	6940	20220817	-44.60	3710	20230711	3.64	5340	-28.00	20230420	3710	3.64	20230711	6940	-44.60	20220817	3710	3.64	20230711	4.39	N	124560	100	38 억	156493	N	N	0	N	N
66	20230719	160759	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3855	0	3	0.00	434258435	113693	89.93	3890	3890	3740	5010	2700	3855	3819.54	0.40	0	3099	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1481	1.59	0.69	12	0.30	2432.00	5549.00	6940	20220817	-44.45	3710	20230711	3.91	5340	-27.81	20230420	3710	3.91	20230711	6940	-44.45	20220817	3710	3.91	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
67	20230719	150800	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3800	-55	5	-1.43	390830485	102345	80.95	3890	3890	3740	5010	2700	3855	3818.76	0.40	0	7121	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1460	1.56	0.68	12	0.27	2432.00	5549.00	6940	20220817	-45.24	3710	20230711	2.43	5340	-28.84	20230420	3710	2.43	20230711	6940	-45.24	20220817	3710	2.43	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
68	20230719	140801	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3790	-65	5	-1.69	368433940	96433	76.28	3890	3890	3740	5010	2700	3855	3820.62	0.40	0	8721	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1456	1.56	0.68	12	0.25	2432.00	5549.00	6940	20220817	-45.39	3710	20230711	2.16	5340	-29.03	20230420	3710	2.16	20230711	6940	-45.39	20220817	3710	2.16	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
69	20230719	130752	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3850	-5	5	-0.13	174824455	45295	35.83	3890	3890	3820	5010	2700	3855	3859.69	0.40	0	-4319	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1479	1.58	0.69	12	0.12	2432.00	5549.00	6940	20220817	-44.52	3710	20230711	3.77	5340	-27.90	20230420	3710	3.77	20230711	6940	-44.52	20220817	3710	3.77	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
70	20230719	120802	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3875	20	2	0.52	135943130	35222	27.86	3890	3890	3820	5010	2700	3855	3859.61	0.40	0	-3554	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1489	1.59	0.70	12	0.09	2432.00	5549.00	6940	20220817	-44.16	3710	20230711	4.45	5340	-27.43	20230420	3710	4.45	20230711	6940	-44.16	20220817	3710	4.45	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
71	20230719	110801	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3865	10	2	0.26	113948470	29540	23.37	3890	3890	3820	5010	2700	3855	3857.43	0.40	0	-1594	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1485	1.59	0.70	12	0.08	2432.00	5549.00	6940	20220817	-44.31	3710	20230711	4.18	5340	-27.62	20230420	3710	4.18	20230711	6940	-44.31	20220817	3710	4.18	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
72	20230719	100755	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3875	20	2	0.52	90963385	23606	18.67	3890	3890	3820	5010	2700	3855	3853.40	0.40	0	-833	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1489	1.59	0.70	12	0.06	2432.00	5549.00	6940	20220817	-44.16	3710	20230711	4.45	5340	-27.43	20230420	3710	4.45	20230711	6940	-44.16	20220817	3710	4.45	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
73	20230719	090755	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3870	15	2	0.39	13818485	3575	2.83	3890	3890	3850	5010	2700	3855	3865.31	0.40	0	-656	3988	3921	3883	3816	3778	3902	3797	38	1155	100	2850	5	1	38416584	1487	1.59	0.70	12	0.01	2432.00	5549.00	6940	20220817	-44.24	3710	20230711	4.31	5340	-27.53	20230420	3710	4.31	20230711	6940	-44.24	20220817	3710	4.31	20230711	4.43	N	124560	100	38 억	152579	N	N	38	N	N
74	20230718	160754	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3855	-65	5	-1.66	490250545	126345	131.56	3905	3950	3845	5090	2745	3920	3880.33	0.51	0	-41899	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1481	1.59	0.69	12	0.33	2432.00	5549.00	6940	20220817	-44.45	3710	20230711	3.91	5340	-27.81	20230420	3710	3.91	20230711	6940	-44.45	20220817	3710	3.91	20230711	4.42	N	124560	100	38 억	194564	N	N	38	N	N
75	20230718	150752	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3860	-60	5	-1.53	457602300	117876	122.75	3905	3950	3845	5090	2745	3920	3882.07	0.51	0	-41696	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1483	1.59	0.70	12	0.31	2432.00	5549.00	6940	20220817	-44.38	3710	20230711	4.04	5340	-27.72	20230420	3710	4.04	20230711	6940	-44.38	20220817	3710	4.04	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
76	20230718	140749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3885	-35	5	-0.89	354062450	91007	94.77	3905	3950	3860	5090	2745	3920	3890.50	0.51	0	-25631	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1492	1.60	0.70	12	0.24	2432.00	5549.00	6940	20220817	-44.02	3710	20230711	4.72	5340	-27.25	20230420	3710	4.72	20230711	6940	-44.02	20220817	3710	4.72	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
77	20230718	130750	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3870	-50	5	-1.28	308886700	79318	82.59	3905	3950	3860	5090	2745	3920	3894.28	0.51	0	-23930	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1487	1.59	0.70	12	0.21	2432.00	5549.00	6940	20220817	-44.24	3710	20230711	4.31	5340	-27.53	20230420	3710	4.31	20230711	6940	-44.24	20220817	3710	4.31	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
78	20230718	120756	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3880	-40	5	-1.02	224890515	57608	59.99	3905	3950	3870	5090	2745	3920	3903.81	0.51	0	-17832	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1491	1.60	0.70	12	0.15	2432.00	5549.00	6940	20220817	-44.09	3710	20230711	4.58	5340	-27.34	20230420	3710	4.58	20230711	6940	-44.09	20220817	3710	4.58	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
79	20230718	110757	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3890	-30	5	-0.77	155014725	39596	41.23	3905	3950	3890	5090	2745	3920	3914.91	0.51	0	-16027	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1494	1.60	0.70	12	0.10	2432.00	5549.00	6940	20220817	-43.95	3710	20230711	4.85	5340	-27.15	20230420	3710	4.85	20230711	6940	-43.95	20220817	3710	4.85	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
80	20230718	100749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3920	0	3	0.00	117666975	30019	31.26	3905	3950	3905	5090	2745	3920	3919.75	0.51	0	-12712	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1506	1.61	0.71	12	0.08	2432.00	5549.00	6940	20220817	-43.52	3710	20230711	5.66	5340	-26.59	20230420	3710	5.66	20230711	6940	-43.52	20220817	3710	5.66	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
81	20230718	090748	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3945	25	2	0.64	31397720	8030	8.36	3905	3945	3905	5090	2745	3920	3910.05	0.51	0	3761	3983	3951	3918	3886	3853	3952	3887	38	1172	100	2900	5	1	38416584	1516	1.62	0.71	12	0.02	2432.00	5549.00	6940	20220817	-43.16	3710	20230711	6.33	5340	-26.12	20230420	3710	6.33	20230711	6940	-43.16	20220817	3710	6.33	20230711	4.42	N	124560	100	38 억	194564	N	N	0	N	N
82	20230717	160749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3920	-20	5	-0.51	373384680	95611	84.89	3920	3950	3885	5120	2760	3940	3905.22	0.46	0	16128	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1506	1.61	0.71	12	0.25	2432.00	5549.00	6940	20220817	-43.52	3710	20230711	5.66	5340	-26.59	20230420	3710	5.66	20230711	6940	-43.52	20220817	3710	5.66	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
83	20230717	150746	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3915	-25	5	-0.63	360016090	92200	81.86	3920	3950	3885	5120	2760	3940	3904.70	0.46	0	16124	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1504	1.61	0.71	12	0.24	2432.00	5549.00	6940	20220817	-43.59	3710	20230711	5.53	5340	-26.69	20230420	3710	5.53	20230711	6940	-43.59	20220817	3710	5.53	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
84	20230717	140749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3900	-40	5	-1.02	301687295	77260	68.59	3920	3950	3885	5120	2760	3940	3904.80	0.46	0	16448	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1498	1.60	0.70	12	0.20	2432.00	5549.00	6940	20220817	-43.80	3710	20230711	5.12	5340	-26.97	20230420	3710	5.12	20230711	6940	-43.80	20220817	3710	5.12	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
85	20230717	130743	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3925	-15	5	-0.38	260170880	66625	59.15	3920	3950	3885	5120	2760	3940	3904.97	0.46	0	15689	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1508	1.61	0.71	12	0.17	2432.00	5549.00	6940	20220817	-43.44	3710	20230711	5.80	5340	-26.50	20230420	3710	5.80	20230711	6940	-43.44	20220817	3710	5.80	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
86	20230717	120752	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3920	-20	5	-0.51	231953705	59408	52.74	3920	3950	3885	5120	2760	3940	3904.38	0.46	0	13421	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1506	1.61	0.71	12	0.15	2432.00	5549.00	6940	20220817	-43.52	3710	20230711	5.66	5340	-26.59	20230420	3710	5.66	20230711	6940	-43.52	20220817	3710	5.66	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
87	20230717	110742	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3920	-20	5	-0.51	201124685	51532	45.75	3920	3950	3885	5120	2760	3940	3902.86	0.46	0	12720	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1506	1.61	0.71	12	0.13	2432.00	5549.00	6940	20220817	-43.52	3710	20230711	5.66	5340	-26.59	20230420	3710	5.66	20230711	6940	-43.52	20220817	3710	5.66	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
88	20230717	100743	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3910	-30	5	-0.76	177268670	45435	40.34	3920	3950	3885	5120	2760	3940	3901.53	0.46	0	11439	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1502	1.61	0.70	12	0.12	2432.00	5549.00	6940	20220817	-43.66	3710	20230711	5.39	5340	-26.78	20230420	3710	5.39	20230711	6940	-43.66	20220817	3710	5.39	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
89	20230717	090743	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3920	-20	5	-0.51	25408415	6496	5.77	3920	3950	3900	5120	2760	3940	3911.08	0.46	0	-2152	4060	4000	3925	3865	3790	3962	3827	38	1180	100	2910	5	1	38416584	1506	1.61	0.71	12	0.02	2432.00	5549.00	6940	20220817	-43.52	3710	20230711	5.66	5340	-26.59	20230420	3710	5.66	20230711	6940	-43.52	20220817	3710	5.66	20230711	4.37	N	124560	100	38 억	178442	N	N	0	N	N
90	20230714	160742	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3940	-30	5	-0.76	439040105	112490	66.93	3970	3985	3850	5160	2780	3970	3902.93	0.49	0	-8510	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1514	1.62	0.71	12	0.29	2432.00	5549.00	6940	20220817	-43.23	3710	20230711	6.20	5340	-26.22	20230420	3710	6.20	20230711	6940	-43.23	20220817	3710	6.20	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
91	20230714	150746	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3920	-50	5	-1.26	419817115	107601	64.02	3970	3985	3850	5160	2780	3970	3901.61	0.49	0	-8161	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1506	1.61	0.71	12	0.28	2432.00	5549.00	6940	20220817	-43.52	3710	20230711	5.66	5340	-26.59	20230420	3710	5.66	20230711	6940	-43.52	20220817	3710	5.66	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
92	20230714	140750	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3900	-70	5	-1.76	380682400	97599	58.07	3970	3985	3850	5160	2780	3970	3900.47	0.49	0	-8185	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1498	1.60	0.70	12	0.25	2432.00	5549.00	6940	20220817	-43.80	3710	20230711	5.12	5340	-26.97	20230420	3710	5.12	20230711	6940	-43.80	20220817	3710	5.12	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
93	20230714	130738	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3900	-70	5	-1.76	342384935	87768	52.22	3970	3985	3850	5160	2780	3970	3901.02	0.49	0	-7584	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1498	1.60	0.70	12	0.23	2432.00	5549.00	6940	20220817	-43.80	3710	20230711	5.12	5340	-26.97	20230420	3710	5.12	20230711	6940	-43.80	20220817	3710	5.12	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
94	20230714	120740	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3880	-90	5	-2.27	295517640	75685	45.03	3970	3985	3850	5160	2780	3970	3904.57	0.49	0	-7791	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1491	1.60	0.70	12	0.20	2432.00	5549.00	6940	20220817	-44.09	3710	20230711	4.58	5340	-27.34	20230420	3710	4.58	20230711	6940	-44.09	20220817	3710	4.58	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
95	20230714	110747	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3910	-60	5	-1.51	253542175	64888	38.61	3970	3985	3850	5160	2780	3970	3907.38	0.49	0	-6956	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1502	1.61	0.70	12	0.17	2432.00	5549.00	6940	20220817	-43.66	3710	20230711	5.39	5340	-26.78	20230420	3710	5.39	20230711	6940	-43.66	20220817	3710	5.39	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
96	20230714	100749	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3900	-70	5	-1.76	227385725	58185	34.62	3970	3985	3850	5160	2780	3970	3907.98	0.49	0	-4794	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1498	1.60	0.70	12	0.15	2432.00	5549.00	6940	20220817	-43.80	3710	20230711	5.12	5340	-26.97	20230420	3710	5.12	20230711	6940	-43.80	20220817	3710	5.12	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
97	20230714	090745	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3975	5	2	0.13	50679360	12792	7.61	3970	3985	3950	5160	2780	3970	3961.80	0.49	0	-2363	4063	4016	3948	3901	3833	4040	3925	38	1190	100	2930	5	1	38416584	1527	1.63	0.72	12	0.03	2432.00	5549.00	6940	20220817	-42.72	3710	20230711	7.14	5340	-25.56	20230420	3710	7.14	20230711	6940	-42.72	20220817	3710	7.14	20230711	4.45	N	124560	100	38 억	186945	N	N	0	N	N
98	20230713	160741	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3970	30	2	0.76	664810160	167787	81.58	3940	3995	3880	5120	2760	3940	3962.20	0.55	0	-23328	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1525	1.63	0.72	12	0.44	2432.00	5549.00	6940	20220817	-42.80	3710	20230711	7.01	5340	-25.66	20230420	3710	7.01	20230711	6940	-42.80	20220817	3710	7.01	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
99	20230713	150736	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3955	15	2	0.38	637163960	160805	78.18	3940	3995	3880	5120	2760	3940	3962.34	0.55	0	-22706	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1519	1.63	0.71	12	0.42	2432.00	5549.00	6940	20220817	-43.01	3710	20230711	6.60	5340	-25.94	20230420	3710	6.60	20230711	6940	-43.01	20220817	3710	6.60	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
100	20230713	140736	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3965	25	2	0.63	580138715	146341	71.15	3940	3995	3880	5120	2760	3940	3964.29	0.55	0	-12824	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1523	1.63	0.71	12	0.38	2432.00	5549.00	6940	20220817	-42.87	3710	20230711	6.87	5340	-25.75	20230420	3710	6.87	20230711	6940	-42.87	20220817	3710	6.87	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
101	20230713	130739	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3970	30	2	0.76	513565295	129455	62.94	3940	3995	3880	5120	2760	3940	3967.13	0.55	0	-8067	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1525	1.63	0.72	12	0.34	2432.00	5549.00	6940	20220817	-42.80	3710	20230711	7.01	5340	-25.66	20230420	3710	7.01	20230711	6940	-42.80	20220817	3710	7.01	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
102	20230713	120735	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3950	10	2	0.25	481379160	121314	58.98	3940	3995	3880	5120	2760	3940	3968.04	0.55	0	-4735	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1517	1.62	0.71	12	0.32	2432.00	5549.00	6940	20220817	-43.08	3710	20230711	6.47	5340	-26.03	20230420	3710	6.47	20230711	6940	-43.08	20220817	3710	6.47	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
103	20230713	110739	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3990	50	2	1.27	398441575	100381	48.81	3940	3995	3880	5120	2760	3940	3969.29	0.55	0	2816	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1533	1.64	0.72	12	0.26	2432.00	5549.00	6940	20220817	-42.51	3710	20230711	7.55	5340	-25.28	20230420	3710	7.55	20230711	6940	-42.51	20220817	3710	7.55	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
104	20230713	100735	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3975	35	2	0.89	296050250	74681	36.31	3940	3995	3880	5120	2760	3940	3964.20	0.55	0	5385	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1527	1.63	0.72	12	0.19	2432.00	5549.00	6940	20220817	-42.72	3710	20230711	7.14	5340	-25.56	20230420	3710	7.14	20230711	6940	-42.72	20220817	3710	7.14	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
105	20230713	090721	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3930	-10	5	-0.25	59412960	15108	7.35	3940	3980	3880	5120	2760	3940	3932.55	0.55	0	-3662	4046	3992	3886	3832	3726	4020	3860	38	1180	100	2910	5	1	38416584	1510	1.62	0.71	12	0.04	2432.00	5549.00	6940	20220817	-43.37	3710	20230711	5.93	5340	-26.40	20230420	3710	5.93	20230711	6940	-43.37	20220817	3710	5.93	20230711	4.36	N	124560	100	38 억	210277	N	N	195	N	N
106	20230712	160733	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3940	175	2	4.65	796223380	204750	62.56	3780	3940	3780	4890	2640	3765	3888.39	0.46	0	33659	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1514	1.62	0.71	12	0.53	2432.00	5549.00	6940	20220817	-43.23	3710	20230711	6.20	5340	-26.22	20230420	3710	6.20	20230711	6940	-43.23	20220817	3710	6.20	20230711	4.32	N	124560	100	38 억	176636	N	N	195	N	N
107	20230712	150728	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3935	170	2	4.52	729857625	187890	57.41	3780	3940	3780	4890	2640	3765	3884.49	0.46	0	33485	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1512	1.62	0.71	12	0.49	2432.00	5549.00	6940	20220817	-43.30	3710	20230711	6.06	5340	-26.31	20230420	3710	6.06	20230711	6940	-43.30	20220817	3710	6.06	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
108	20230712	140726	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3880	115	2	3.05	614384555	158269	48.36	3780	3930	3780	4890	2640	3765	3881.90	0.46	0	25100	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1491	1.60	0.70	12	0.41	2432.00	5549.00	6940	20220817	-44.09	3710	20230711	4.58	5340	-27.34	20230420	3710	4.58	20230711	6940	-44.09	20220817	3710	4.58	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
109	20230712	130729	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3875	110	2	2.92	554806595	142970	43.69	3780	3930	3780	4890	2640	3765	3880.58	0.46	0	26277	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1489	1.59	0.70	12	0.37	2432.00	5549.00	6940	20220817	-44.16	3710	20230711	4.45	5340	-27.43	20230420	3710	4.45	20230711	6940	-44.16	20220817	3710	4.45	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
110	20230712	120730	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3885	120	2	3.19	482427075	124366	38.00	3780	3930	3780	4890	2640	3765	3879.09	0.46	0	24937	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1492	1.60	0.70	12	0.32	2432.00	5549.00	6940	20220817	-44.02	3710	20230711	4.72	5340	-27.25	20230420	3710	4.72	20230711	6940	-44.02	20220817	3710	4.72	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
111	20230712	110730	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3895	130	2	3.45	452991390	116795	35.69	3780	3930	3780	4890	2640	3765	3878.52	0.46	0	25071	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1496	1.60	0.70	12	0.30	2432.00	5549.00	6940	20220817	-43.88	3710	20230711	4.99	5340	-27.06	20230420	3710	4.99	20230711	6940	-43.88	20220817	3710	4.99	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
112	20230712	100730	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3860	95	2	2.52	382403050	98659	30.15	3780	3930	3780	4890	2640	3765	3876.01	0.46	0	23644	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1483	1.59	0.70	12	0.26	2432.00	5549.00	6940	20220817	-44.38	3710	20230711	4.04	5340	-27.72	20230420	3710	4.04	20230711	6940	-44.38	20220817	3710	4.04	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
113	20230712	090732	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3800	35	2	0.93	34626930	9133	2.79	3780	3810	3780	4890	2640	3765	3791.41	0.46	0	2117	3895	3830	3770	3705	3645	3862	3737	38	1125	100	2780	5	1	38416584	1460	1.56	0.68	12	0.02	2432.00	5549.00	6940	20220817	-45.24	3710	20230711	2.43	5340	-28.84	20230420	3710	2.43	20230711	6940	-45.24	20220817	3710	2.43	20230711	4.32	N	124560	100	38 억	176636	N	N	8744	N	N
114	20230711	160721	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3765	-5	5	-0.13	1218562425	324463	125.18	3755	3835	3710	4900	2640	3770	3755.62	0.36	0	39085	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1446	1.55	0.68	12	0.84	2432.00	5549.00	6940	20220817	-45.75	3710	20230711	1.48	5340	-29.49	20230420	3710	1.48	20230711	6940	-45.75	20220817	3710	1.48	20230711	4.34	N	124560	100	38 억	136415	N	N	8744	N	N
115	20230711	150719	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3750	-20	5	-0.53	1151114635	306510	118.26	3755	3835	3710	4900	2640	3770	3755.55	0.36	0	32612	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1441	1.54	0.68	12	0.80	2432.00	5549.00	6940	20220817	-45.97	3710	20230711	1.08	5340	-29.78	20230420	3710	1.08	20230711	6940	-45.97	20220817	3710	1.08	20230711	4.34	N	124560	100	38 억	136415	N	N	0	N	N
116	20230711	140714	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3750	-20	5	-0.53	926817930	246604	95.14	3755	3835	3710	4900	2640	3770	3758.32	0.36	0	19705	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1441	1.54	0.68	12	0.64	2432.00	5549.00	6940	20220817	-45.97	3710	20230711	1.08	5340	-29.78	20230420	3710	1.08	20230711	6940	-45.97	20220817	3710	1.08	20230711	4.34	N	124560	100	38 억	136415	N	N	0	N	N
117	20230711	130706	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3755	-15	5	-0.40	811311745	215711	83.22	3755	3835	3710	4900	2640	3770	3761.11	0.36	0	18258	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1443	1.54	0.68	12	0.56	2432.00	5549.00	6940	20220817	-45.89	3710	20230711	1.21	5340	-29.68	20230420	3710	1.21	20230711	6940	-45.89	20220817	3710	1.21	20230711	4.34	N	124560	100	38 억	136415	N	N	0	N	N
118	20230711	120723	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3755	-15	5	-0.40	751891100	199872	77.11	3755	3835	3710	4900	2640	3770	3761.86	0.36	0	19404	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1443	1.54	0.68	12	0.52	2432.00	5549.00	6940	20220817	-45.89	3710	20230711	1.21	5340	-29.68	20230420	3710	1.21	20230711	6940	-45.89	20220817	3710	1.21	20230711	4.34	N	124560	100	38 억	136415	N	N	0	N	N
119	20230711	110727	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3750	-20	5	-0.53	567708765	150519	58.07	3755	3835	3725	4900	2640	3770	3771.68	0.36	0	9187	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1441	1.54	0.68	12	0.39	2432.00	5549.00	6940	20220817	-45.97	3725	20230711	0.67	5340	-29.78	20230420	3725	0.67	20230711	6940	-45.97	20220817	3725	0.67	20230711	4.34	N	124560	100	38 억	136415	N	N	0	N	N
120	20230711	100724	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3800	30	2	0.80	336863725	89046	34.36	3755	3835	3755	4900	2640	3770	3783.03	0.36	0	28282	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1460	1.56	0.68	12	0.23	2432.00	5549.00	6940	20220817	-45.24	3730	20230710	1.88	5340	-28.84	20230420	3730	1.88	20230710	6940	-45.24	20220817	3730	1.88	20230710	4.34	N	124560	100	38 억	136415	N	N	0	N	N
121	20230711	090723	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	3785	15	2	0.40	140608105	37361	14.41	3755	3810	3755	4900	2640	3770	3763.50	0.36	0	16614	4003	3886	3808	3691	3613	3847	3652	38	1130	100	2780	5	1	38416584	1454	1.56	0.68	12	0.10	2432.00	5549.00	6940	20220817	-45.46	3730	20230710	1.47	5340	-29.12	20230420	3730	1.47	20230710	6940	-45.46	20220817	3730	1.47	20230710	4.34	N	124560	100	38 억	136415	N	N	0	N	N
122	20230710	160717	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3770	-150	5	-3.83	975291050	254800	271.55	3855	3925	3730	5090	2745	3920	3827.83	0.36	0	-931	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1448	1.55	0.68	12	0.66	2432.00	5549.00	6940	20220817	-45.68	3730	20230710	1.07	5340	-29.40	20230420	3730	1.07	20230710	6940	-45.68	20220817	3730	1.07	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
123	20230710	150718	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3780	-140	5	-3.57	774048615	201245	214.47	3855	3925	3775	5090	2745	3920	3846.30	0.36	0	2637	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1452	1.55	0.68	12	0.52	2432.00	5549.00	6940	20220817	-45.53	3775	20230710	0.13	5340	-29.21	20230420	3775	0.13	20230710	6940	-45.53	20220817	3775	0.13	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
124	20230710	140711	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3870	-50	5	-1.28	450773800	116376	124.03	3855	3925	3820	5090	2745	3920	3873.43	0.36	0	20877	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1487	1.59	0.70	12	0.30	2432.00	5549.00	6940	20220817	-44.24	3820	20230710	1.31	5340	-27.53	20230420	3820	1.31	20230710	6940	-44.24	20220817	3820	1.31	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
125	20230710	130703	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3910	-10	5	-0.26	243932690	62889	67.02	3855	3925	3820	5090	2745	3920	3878.78	0.36	0	13346	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1502	1.61	0.70	12	0.16	2432.00	5549.00	6940	20220817	-43.66	3820	20230710	2.36	5340	-26.78	20230420	3820	2.36	20230710	6940	-43.66	20220817	3820	2.36	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
126	20230710	120721	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3905	-15	5	-0.38	227463725	58665	62.52	3855	3925	3820	5090	2745	3920	3877.33	0.36	0	13844	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1500	1.61	0.70	12	0.15	2432.00	5549.00	6940	20220817	-43.73	3820	20230710	2.23	5340	-26.87	20230420	3820	2.23	20230710	6940	-43.73	20220817	3820	2.23	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
127	20230710	110719	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3890	-30	5	-0.77	211915470	54681	58.28	3855	3925	3820	5090	2745	3920	3875.49	0.36	0	13830	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1494	1.60	0.70	12	0.14	2432.00	5549.00	6940	20220817	-43.95	3820	20230710	1.83	5340	-27.15	20230420	3820	1.83	20230710	6940	-43.95	20220817	3820	1.83	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
128	20230710	100719	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3910	-10	5	-0.26	156616545	40513	43.18	3855	3925	3820	5090	2745	3920	3865.83	0.36	0	13422	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1502	1.61	0.70	12	0.11	2432.00	5549.00	6940	20220817	-43.66	3820	20230710	2.36	5340	-26.78	20230420	3820	2.36	20230710	6940	-43.66	20220817	3820	2.36	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
129	20230710	090713	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3870	-50	5	-1.28	57976560	15043	16.03	3855	3910	3820	5090	2745	3920	3854.06	0.36	0	-418	3996	3957	3921	3882	3846	3977	3902	38	1172	100	2900	5	1	38416584	1487	1.59	0.70	12	0.04	2432.00	5549.00	6940	20220817	-44.24	3820	20230710	1.31	5340	-27.53	20230420	3820	1.31	20230710	6940	-44.24	20220817	3820	1.31	20230710	4.40	N	124560	100	38 억	137025	N	N	750	N	N
130	20230707	160710	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3920	-20	5	-0.51	355270055	90636	29.24	3910	3960	3885	5120	2760	3940	3919.74	0.37	0	-3242	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1506	1.61	0.71	12	0.24	2432.00	5549.00	6940	20220817	-43.52	3885	20230707	0.90	5340	-26.59	20230420	3885	0.90	20230707	6940	-43.52	20220817	3885	0.90	20230707	4.37	N	124560	100	38 억	140272	N	N	750	N	N
131	20230707	150710	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3925	-15	5	-0.38	321866305	82135	26.50	3910	3960	3885	5120	2760	3940	3918.75	0.37	0	-2503	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1508	1.61	0.71	12	0.21	2432.00	5549.00	6940	20220817	-43.44	3885	20230707	1.03	5340	-26.50	20230420	3885	1.03	20230707	6940	-43.44	20220817	3885	1.03	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
132	20230707	140724	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3910	-30	5	-0.76	255196595	65034	20.98	3910	3960	3900	5120	2760	3940	3924.05	0.37	0	-2847	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1502	1.61	0.70	12	0.17	2432.00	5549.00	6940	20220817	-43.66	3900	20230707	0.26	5340	-26.78	20230420	3900	0.26	20230707	6940	-43.66	20220817	3900	0.26	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
133	20230707	130716	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3935	-5	5	-0.13	174418780	44366	14.31	3910	3960	3910	5120	2760	3940	3931.36	0.37	0	-1778	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1512	1.62	0.71	12	0.12	2432.00	5549.00	6940	20220817	-43.30	3910	20230707	0.64	5340	-26.31	20230420	3910	0.64	20230707	6940	-43.30	20220817	3910	0.64	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
134	20230707	120718	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3915	-25	5	-0.63	158435560	40304	13.00	3910	3960	3910	5120	2760	3940	3931.01	0.37	0	-932	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1504	1.61	0.71	12	0.10	2432.00	5549.00	6940	20220817	-43.59	3910	20230707	0.13	5340	-26.69	20230420	3910	0.13	20230707	6940	-43.59	20220817	3910	0.13	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
135	20230707	110720	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3930	-10	5	-0.25	108361270	27528	8.88	3910	3960	3910	5120	2760	3940	3936.40	0.37	0	-932	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1510	1.62	0.71	12	0.07	2432.00	5549.00	6940	20220817	-43.37	3910	20230707	0.51	5340	-26.40	20230420	3910	0.51	20230707	6940	-43.37	20220817	3910	0.51	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
136	20230707	100712	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3935	-5	5	-0.13	79608180	20222	6.52	3910	3960	3910	5120	2760	3940	3936.71	0.37	0	-496	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1512	1.62	0.71	12	0.05	2432.00	5549.00	6940	20220817	-43.30	3910	20230707	0.64	5340	-26.31	20230420	3910	0.64	20230707	6940	-43.30	20220817	3910	0.64	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
137	20230707	090712	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3940	0	3	0.00	26355155	6709	2.16	3910	3940	3910	5120	2760	3940	3928.33	0.37	0	-211	4160	4050	3990	3880	3820	4020	3850	38	1180	100	2910	5	1	38416584	1514	1.62	0.71	12	0.02	2432.00	5549.00	6940	20220817	-43.23	3910	20230707	0.77	5340	-26.22	20230420	3910	0.77	20230707	6940	-43.23	20220817	3910	0.77	20230707	4.37	N	124560	100	38 억	140272	N	N	0	N	N
138	20230706	160711	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3940	-155	5	-3.79	1231925945	308461	179.14	4080	4100	3930	5320	2870	4095	3994.10	0.46	0	-38120	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1514	1.62	0.71	12	0.80	2432.00	5549.00	6940	20220817	-43.23	3930	20230706	0.25	5340	-26.22	20230420	3930	0.25	20230706	6940	-43.23	20220817	3930	0.25	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
139	20230706	150712	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3960	-135	5	-3.30	1182901000	296015	171.91	4080	4100	3930	5320	2870	4095	3995.98	0.46	0	-38145	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1521	1.63	0.71	12	0.77	2432.00	5549.00	6940	20220817	-42.94	3930	20230706	0.76	5340	-25.84	20230420	3930	0.76	20230706	6940	-42.94	20220817	3930	0.76	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
140	20230706	140713	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3965	-130	5	-3.17	1043223625	260672	151.39	4080	4100	3930	5320	2870	4095	4001.95	0.46	0	-35184	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1523	1.63	0.71	12	0.68	2432.00	5549.00	6940	20220817	-42.87	3930	20230706	0.89	5340	-25.75	20230420	3930	0.89	20230706	6940	-42.87	20220817	3930	0.89	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
141	20230706	130713	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3965	-130	5	-3.17	863899600	215362	125.07	4080	4100	3960	5320	2870	4095	4011.27	0.46	0	-29298	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1523	1.63	0.71	12	0.56	2432.00	5549.00	6940	20220817	-42.87	3960	20230706	0.13	5340	-25.75	20230420	3960	0.13	20230706	6940	-42.87	20220817	3960	0.13	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
142	20230706	120710	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	3995	-100	5	-2.44	647885215	161000	93.50	4080	4100	3990	5320	2870	4095	4024.00	0.46	0	-9877	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1535	1.64	0.72	12	0.42	2432.00	5549.00	6940	20220817	-42.44	3990	20230706	0.13	5340	-25.19	20230420	3990	0.13	20230706	6940	-42.44	20220817	3990	0.13	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
143	20230706	110716	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4025	-70	5	-1.71	358136330	88688	51.51	4080	4100	4015	5320	2870	4095	4037.97	0.46	0	-3578	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1546	1.66	0.73	12	0.23	2432.00	5549.00	6940	20220817	-42.00	4015	20230706	0.25	5340	-24.63	20230420	4015	0.25	20230706	6940	-42.00	20220817	4015	0.25	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
144	20230706	100712	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4050	-45	5	-1.10	266132670	65848	38.24	4080	4100	4015	5320	2870	4095	4041.38	0.46	0	-3441	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1556	1.67	0.73	12	0.17	2432.00	5549.00	6940	20220817	-41.64	4015	20230706	0.87	5340	-24.16	20230420	4015	0.87	20230706	6940	-41.64	20220817	4015	0.87	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
145	20230706	090711	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4070	-25	5	-0.61	26685710	6540	3.80	4080	4100	4070	5320	2870	4095	4079.68	0.46	0	-2635	4198	4146	4118	4066	4038	4132	4052	38	1225	100	3030	5	1	38416584	1564	1.67	0.73	12	0.02	2432.00	5549.00	6940	20220817	-41.35	4070	20230706	0.00	5340	-23.78	20230420	4070	0.00	20230706	6940	-41.35	20220817	4070	0.00	20230706	4.40	N	124560	100	38 억	178301	N	N	234	N	N
146	20230705	160708	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4095	-45	5	-1.09	692982605	168500	80.24	4160	4170	4090	5380	2900	4140	4112.72	0.54	0	-30859	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1573	1.68	0.74	12	0.44	2432.00	5549.00	6940	20220817	-40.99	4090	20230705	0.12	5340	-23.31	20230420	4090	0.12	20230705	6940	-40.99	20220817	4090	0.12	20230705	4.38	N	124560	100	38 억	209166	N	N	234	N	N
147	20230705	150706	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4095	-45	5	-1.09	667154780	162192	77.23	4160	4170	4090	5380	2900	4140	4113.36	0.54	0	-30781	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1573	1.68	0.74	12	0.42	2432.00	5549.00	6940	20220817	-40.99	4090	20230705	0.12	5340	-23.31	20230420	4090	0.12	20230705	6940	-40.99	20220817	4090	0.12	20230705	4.38	N	124560	100	38 억	209166	N	N	0	N	N
148	20230705	140659	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4100	-40	5	-0.97	597138900	145100	69.09	4160	4170	4090	5380	2900	4140	4115.36	0.54	0	-22922	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1575	1.69	0.74	12	0.38	2432.00	5549.00	6940	20220817	-40.92	4090	20230705	0.24	5340	-23.22	20230420	4090	0.24	20230705	6940	-40.92	20220817	4090	0.24	20230705	4.38	N	124560	100	38 억	209166	N	N	0	N	N
149	20230705	130701	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4100	-40	5	-0.97	562587295	136667	65.08	4160	4170	4090	5380	2900	4140	4116.48	0.54	0	-22123	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1575	1.69	0.74	12	0.36	2432.00	5549.00	6940	20220817	-40.92	4090	20230705	0.24	5340	-23.22	20230420	4090	0.24	20230705	6940	-40.92	20220817	4090	0.24	20230705	4.38	N	124560	100	38 억	209166	N	N	0	N	N
150	20230705	120700	55	40.00	KOSDAQ	신저가	운송	N	N	N	Y	40	N	4100	-40	5	-0.97	485636070	117888	56.14	4160	4170	4090	5380	2900	4140	4119.47	0.54	0	-21493	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1575	1.69	0.74	12	0.31	2432.00	5549.00	6940	20220817	-40.92	4090	20230705	0.24	5340	-23.22	20230420	4090	0.24	20230705	6940	-40.92	20220817	4090	0.24	20230705	4.38	N	124560	100	38 억	209166	N	N	0	N	N
151	20230705	110707	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4110	-30	5	-0.72	253569920	61310	29.19	4160	4170	4110	5380	2900	4140	4135.87	0.54	0	-18996	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1579	1.69	0.74	12	0.16	2432.00	5549.00	6940	20220817	-40.78	4100	20230103	0.24	5340	-23.03	20230420	4100	0.24	20230103	6940	-40.78	20220817	4100	0.24	20230103	4.38	N	124560	100	38 억	209166	N	N	0	N	N
152	20230705	100702	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4130	-10	5	-0.24	138108910	33281	15.85	4160	4170	4130	5380	2900	4140	4149.78	0.54	0	-17704	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1587	1.70	0.74	12	0.09	2432.00	5549.00	6940	20220817	-40.49	4100	20230103	0.73	5340	-22.66	20230420	4100	0.73	20230103	6940	-40.49	20220817	4100	0.73	20230103	4.38	N	124560	100	38 억	209166	N	N	0	N	N
153	20230705	090700	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4165	25	2	0.60	26102915	6285	2.99	4160	4165	4140	5380	2900	4140	4153.21	0.54	0	-3387	4310	4225	4180	4095	4050	4202	4072	38	1240	100	3060	5	1	38416584	1600	1.71	0.75	12	0.02	2432.00	5549.00	6940	20220817	-39.99	4100	20230103	1.59	5340	-22.00	20230420	4100	1.59	20230103	6940	-39.99	20220817	4100	1.59	20230103	4.38	N	124560	100	38 억	209166	N	N	0	N	N
154	20230704	160658	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4140	-70	5	-1.66	872141435	209247	200.08	4205	4265	4135	5470	2950	4210	4168.11	0.57	0	-10826	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1590	1.70	0.75	12	0.54	2432.00	5549.00	6940	20220817	-40.35	4100	20230103	0.98	5340	-22.47	20230420	4100	0.98	20230103	6940	-40.35	20220817	4100	0.98	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
155	20230704	150650	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4145	-65	5	-1.54	821269380	196969	188.34	4205	4265	4135	5470	2950	4210	4169.54	0.57	0	-7692	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1592	1.70	0.75	12	0.51	2432.00	5549.00	6940	20220817	-40.27	4100	20230103	1.10	5340	-22.38	20230420	4100	1.10	20230103	6940	-40.27	20220817	4100	1.10	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
156	20230704	140655	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4140	-70	5	-1.66	708024105	169659	162.23	4205	4265	4135	5470	2950	4210	4173.22	0.57	0	-2773	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1590	1.70	0.75	12	0.44	2432.00	5549.00	6940	20220817	-40.35	4100	20230103	0.98	5340	-22.47	20230420	4100	0.98	20230103	6940	-40.35	20220817	4100	0.98	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
157	20230704	130645	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4170	-40	5	-0.95	497456110	118948	113.74	4205	4265	4155	5470	2950	4210	4182.13	0.57	0	459	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1602	1.71	0.75	12	0.31	2432.00	5549.00	6940	20220817	-39.91	4100	20230103	1.71	5340	-21.91	20230420	4100	1.71	20230103	6940	-39.91	20220817	4100	1.71	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
158	20230704	120652	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4170	-40	5	-0.95	378077815	90288	86.33	4205	4265	4160	5470	2950	4210	4187.46	0.57	0	1970	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1602	1.71	0.75	12	0.24	2432.00	5549.00	6940	20220817	-39.91	4100	20230103	1.71	5340	-21.91	20230420	4100	1.71	20230103	6940	-39.91	20220817	4100	1.71	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
159	20230704	110647	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4200	-10	5	-0.24	234167510	55797	53.35	4205	4265	4180	5470	2950	4210	4196.78	0.57	0	-2021	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1613	1.73	0.76	12	0.15	2432.00	5549.00	6940	20220817	-39.48	4100	20230103	2.44	5340	-21.35	20230420	4100	2.44	20230103	6940	-39.48	20220817	4100	2.44	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
160	20230704	100646	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4205	-5	5	-0.12	159570375	37976	36.31	4205	4265	4185	5470	2950	4210	4201.87	0.57	0	-1860	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1615	1.73	0.76	12	0.10	2432.00	5549.00	6940	20220817	-39.41	4100	20230103	2.56	5340	-21.25	20230420	4100	2.56	20230103	6940	-39.41	20220817	4100	2.56	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
161	20230704	090644	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4245	35	2	0.83	22982550	5452	5.21	4205	4265	4205	5470	2950	4210	4215.43	0.57	0	133	4270	4240	4220	4190	4170	4230	4180	38	1260	100	3110	5	1	38416584	1631	1.75	0.77	12	0.01	2432.00	5549.00	6940	20220817	-38.83	4100	20230103	3.54	5340	-20.51	20230420	4100	3.54	20230103	6940	-38.83	20220817	4100	3.54	20230103	4.39	N	124560	100	38 억	219917	N	N	0	N	N
162	20230703	160637	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4210	-5	5	-0.12	433572460	102842	116.49	4250	4250	4200	5470	2955	4215	4215.91	0.58	0	-1584	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1617	1.73	0.76	12	0.27	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
163	20230703	150645	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4215	0	3	0.00	390093220	92511	104.79	4250	4250	4200	5470	2955	4215	4216.72	0.58	0	-1123	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1619	1.73	0.76	12	0.24	2432.00	5549.00	6940	20220817	-39.27	4100	20230103	2.80	5340	-21.07	20230420	4100	2.80	20230103	6940	-39.27	20220817	4100	2.80	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
164	20230703	140644	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4225	10	2	0.24	354228585	84010	95.16	4250	4250	4200	5470	2955	4215	4216.50	0.58	0	-671	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1623	1.74	0.76	12	0.22	2432.00	5549.00	6940	20220817	-39.12	4100	20230103	3.05	5340	-20.88	20230420	4100	3.05	20230103	6940	-39.12	20220817	4100	3.05	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
165	20230703	130639	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4235	20	2	0.47	326492885	77448	87.73	4250	4250	4200	5470	2955	4215	4215.64	0.58	0	-321	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1627	1.74	0.76	12	0.20	2432.00	5549.00	6940	20220817	-38.98	4100	20230103	3.29	5340	-20.69	20230420	4100	3.29	20230103	6940	-38.98	20220817	4100	3.29	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
166	20230703	120646	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4225	10	2	0.24	255956025	60790	68.86	4250	4250	4200	5470	2955	4215	4210.50	0.58	0	3336	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1623	1.74	0.76	12	0.16	2432.00	5549.00	6940	20220817	-39.12	4100	20230103	3.05	5340	-20.88	20230420	4100	3.05	20230103	6940	-39.12	20220817	4100	3.05	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
167	20230703	110641	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4210	-5	5	-0.12	214634315	50980	57.75	4250	4250	4200	5470	2955	4215	4210.17	0.58	0	4064	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1617	1.73	0.76	12	0.13	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
168	20230703	100630	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4210	-5	5	-0.12	131295610	31162	35.30	4250	4250	4200	5470	2955	4215	4213.32	0.58	0	2426	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1617	1.73	0.76	12	0.08	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N
169	20230703	090637	55	40.00	KOSDAQ		운송	N	N	N	Y	40	N	4235	20	2	0.47	17376065	4110	4.66	4250	4250	4220	5470	2955	4215	4227.75	0.58	0	707	4251	4232	4216	4197	4181	4242	4207	38	1257	100	3110	5	1	38416584	1627	1.74	0.76	12	0.01	2432.00	5549.00	6940	20220817	-38.98	4100	20230103	3.29	5340	-20.69	20230420	4100	3.29	20230103	6940	-38.98	20220817	4100	3.29	20230103	4.38	N	124560	100	38 억	221518	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History