KissMeData/024800/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

66 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	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	investmentCareful	shortOverheated
2	20231229	160405	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
3	20231229	150403	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
4	20231229	140402	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
5	20231229	130402	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
6	20231229	120402	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
7	20231229	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
8	20231229	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
9	20231229	090351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59406045	27502	95.52	2135	2215	2125	2780	1500	2140	2160.04	0.27	503	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	98479	N	N	N	N
10	20231228	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	75	2	3.50	59390540	27495	95.49	2135	2215	2125	2780	1500	2140	2160.04	0.26	0	510	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	821	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
11	20231228	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	55	2	2.57	42028245	19590	68.04	2135	2215	2125	2780	1500	2140	2145.39	0.26	0	455	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	813	1.35	0.19	12	0.05	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2660	-17.48	20230424	1868	17.51	20231004	2660	-17.48	20230424	1868	17.51	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
12	20231228	140348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	0	3	0.00	29404050	13787	47.88	2135	2160	2125	2780	1500	2140	2132.74	0.26	0	403	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
13	20231228	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	15	2	0.70	28257660	13253	46.03	2135	2160	2125	2780	1500	2140	2132.17	0.26	0	291	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	798	1.33	0.18	12	0.04	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
14	20231228	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	15	2	0.70	25709800	12062	41.89	2135	2160	2125	2780	1500	2140	2131.47	0.26	0	42	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	798	1.33	0.18	12	0.03	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
15	20231228	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	15	2	0.70	25623610	12022	41.75	2135	2160	2125	2780	1500	2140	2131.39	0.26	0	38	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	798	1.33	0.18	12	0.03	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
16	20231228	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-5	5	-0.23	20310800	9531	33.10	2135	2160	2125	2780	1500	2140	2131.03	0.26	0	-2	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	791	1.31	0.18	12	0.03	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
17	20231228	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.26	0	0	2186	2162	2136	2112	2086	2175	2125	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.00	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	97976	N	N	N	N
18	20231227	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	-20	5	-0.93	61322595	28793	163.11	2130	2160	2110	2805	1515	2160	2129.64	0.27	0	-651	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	793	1.32	0.18	12	0.08	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
19	20231227	150351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	-30	5	-1.39	50273375	23619	133.80	2130	2160	2110	2805	1515	2160	2128.51	0.27	0	-621	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	789	1.31	0.18	12	0.06	1624.00	11674.00	2660	20230424	-19.92	1868	20231004	14.03	2660	-19.92	20230424	1868	14.03	20231004	2660	-19.92	20230424	1868	14.03	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
20	20231227	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	-30	5	-1.39	34852745	16350	92.62	2130	2160	2115	2805	1515	2160	2131.67	0.27	0	473	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	789	1.31	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.92	1868	20231004	14.03	2660	-19.92	20230424	1868	14.03	20231004	2660	-19.92	20230424	1868	14.03	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
21	20231227	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-25	5	-1.16	29988445	14065	79.67	2130	2160	2115	2805	1515	2160	2132.13	0.27	0	473	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	791	1.31	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
22	20231227	120345	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-25	5	-1.16	28545285	13389	75.85	2130	2160	2115	2805	1515	2160	2132.00	0.27	0	473	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	791	1.31	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
23	20231227	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-25	5	-1.16	23235460	10902	61.76	2130	2160	2115	2805	1515	2160	2131.30	0.27	0	491	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	791	1.31	0.18	12	0.03	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
24	20231227	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2120	-40	5	-1.85	20192305	9475	53.67	2130	2160	2115	2805	1515	2160	2131.11	0.27	0	932	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	785	1.31	0.18	12	0.03	1624.00	11674.00	2660	20230424	-20.30	1868	20231004	13.49	2660	-20.30	20230424	1868	13.49	20231004	2660	-20.30	20230424	1868	13.49	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
25	20231227	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2125	-35	5	-1.62	1075080	505	2.86	2130	2130	2125	2805	1515	2160	2128.87	0.27	0	0	2253	2206	2168	2121	2083	2187	2102	185	645	500	1510	5	1	37051812	787	1.31	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.11	1868	20231004	13.76	2660	-20.11	20230424	1868	13.76	20231004	2660	-20.11	20230424	1868	13.76	20231004	0.43	N	024800	500	185 억	98342	N	N	N	N
26	20231226	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	-30	5	-1.37	38120690	17653	89.73	2215	2215	2130	2845	1535	2190	2159.44	0.27	0	-738	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	800	1.33	0.19	12	0.05	1624.00	11674.00	2660	20230424	-18.80	1868	20231004	15.63	2660	-18.80	20230424	1868	15.63	20231004	2660	-18.80	20230424	1868	15.63	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
27	20231226	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-10	5	-0.46	34897260	16161	82.15	2215	2215	2130	2845	1535	2190	2159.35	0.27	0	-609	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	808	1.34	0.19	12	0.04	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
28	20231226	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	-40	5	-1.83	27936890	12929	65.72	2215	2215	2130	2845	1535	2190	2160.79	0.27	0	-426	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	797	1.32	0.18	12	0.03	1624.00	11674.00	2660	20230424	-19.17	1868	20231004	15.10	2660	-19.17	20230424	1868	15.10	20231004	2660	-19.17	20230424	1868	15.10	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
29	20231226	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	-40	5	-1.83	17857470	8226	41.81	2215	2215	2150	2845	1535	2190	2170.86	0.27	0	-491	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	797	1.32	0.18	12	0.02	1624.00	11674.00	2660	20230424	-19.17	1868	20231004	15.10	2660	-19.17	20230424	1868	15.10	20231004	2660	-19.17	20230424	1868	15.10	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
30	20231226	120348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	-15	5	-0.68	7794595	3569	18.14	2215	2215	2160	2845	1535	2190	2183.97	0.27	0	-674	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	806	1.34	0.19	12	0.01	1624.00	11674.00	2660	20230424	-18.23	1868	20231004	16.43	2660	-18.23	20230424	1868	16.43	20231004	2660	-18.23	20230424	1868	16.43	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
31	20231226	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	0	3	0.00	7551495	3457	17.57	2215	2215	2160	2845	1535	2190	2184.41	0.27	0	-674	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	811	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
32	20231226	100348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-10	5	-0.46	3687970	1683	8.55	2215	2215	2160	2845	1535	2190	2191.31	0.27	0	-665	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	808	1.34	0.19	12	0.00	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
33	20231226	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	20	2	0.91	1143210	517	2.63	2215	2215	2180	2845	1535	2190	2211.24	0.27	0	-462	2256	2222	2181	2147	2106	2202	2127	185	655	500	1530	5	1	37051812	819	1.36	0.19	12	0.00	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2660	-16.92	20230424	1868	18.31	20231004	2660	-16.92	20230424	1868	18.31	20231004	0.44	N	024800	500	185 억	99077	N	N	N	N
34	20231222	160344	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	-10	5	-0.45	42783175	19673	140.37	2215	2215	2140	2860	1540	2200	2174.72	0.27	0	-2012	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	811	1.35	0.19	12	0.05	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
35	20231222	150345	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-20	5	-0.91	36262645	16693	119.11	2215	2215	2140	2860	1540	2200	2172.33	0.27	0	147	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	808	1.34	0.19	12	0.05	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
36	20231222	140343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	-5	5	-0.23	10623435	4851	34.61	2215	2215	2180	2860	1540	2200	2189.95	0.27	0	-1015	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	813	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2660	-17.48	20230424	1868	17.51	20231004	2660	-17.48	20230424	1868	17.51	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
37	20231222	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	-10	5	-0.45	10384220	4742	33.84	2215	2215	2180	2860	1540	2200	2189.84	0.27	0	-1015	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	811	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
38	20231222	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-15	5	-0.68	9351095	4270	30.47	2215	2215	2180	2860	1540	2200	2189.95	0.27	0	-1014	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
39	20231222	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	-5	5	-0.23	8586335	3921	27.98	2215	2215	2180	2860	1540	2200	2189.83	0.27	0	-1014	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	813	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2660	-17.48	20230424	1868	17.51	20231004	2660	-17.48	20230424	1868	17.51	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
40	20231222	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	-5	5	-0.23	2096895	958	6.84	2215	2215	2180	2860	1540	2200	2188.83	0.27	0	-639	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	813	1.35	0.19	12	0.00	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2660	-17.48	20230424	1868	17.51	20231004	2660	-17.48	20230424	1868	17.51	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
41	20231222	090342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	15	2	0.68	24365	11	0.08	2215	2215	2215	2860	1540	2200	2215.00	0.27	0	0	2280	2240	2200	2160	2120	2260	2180	185	660	500	1540	5	1	37051812	821	1.36	0.19	12	0.00	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.43	N	024800	500	185 억	101090	N	N	N	N
42	20231221	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	0	3	0.00	30659290	14015	78.48	2180	2240	2160	2860	1540	2200	2187.61	0.28	0	-986	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
43	20231221	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-15	5	-0.68	24068480	11009	61.64	2180	2240	2160	2860	1540	2200	2186.25	0.28	0	-609	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
44	20231221	140339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-15	5	-0.68	23147520	10588	59.29	2180	2240	2160	2860	1540	2200	2186.20	0.28	0	-434	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
45	20231221	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	0	3	0.00	22403905	10248	57.38	2180	2240	2160	2860	1540	2200	2186.17	0.28	0	-372	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
46	20231221	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-15	5	-0.68	16658270	7620	42.67	2180	2240	2160	2860	1540	2200	2186.12	0.28	0	-370	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
47	20231221	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	-25	5	-1.14	9949090	4566	25.57	2180	2195	2160	2860	1540	2200	2178.95	0.28	0	-236	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	806	1.34	0.19	12	0.01	1624.00	11674.00	2660	20230424	-18.23	1868	20231004	16.43	2660	-18.23	20230424	1868	16.43	20231004	2660	-18.23	20230424	1868	16.43	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
48	20231221	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	-10	5	-0.45	4698195	2156	12.07	2180	2195	2160	2860	1540	2200	2179.13	0.28	0	-128	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	811	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
49	20231221	090341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	-40	5	-1.82	867795	400	2.24	2180	2195	2160	2860	1540	2200	2169.49	0.28	0	0	2233	2216	2193	2176	2153	2205	2165	185	660	500	1540	5	1	37051812	800	1.33	0.19	12	0.00	1624.00	11674.00	2660	20230424	-18.80	1868	20231004	15.63	2660	-18.80	20230424	1868	15.63	20231004	2660	-18.80	20230424	1868	15.63	20231004	0.43	N	024800	500	185 억	102075	N	N	N	N
50	20231220	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	-5	5	-0.23	39110240	17859	99.13	2205	2210	2170	2865	1545	2205	2189.95	0.27	0	334	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.05	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
51	20231220	150359	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	-35	5	-1.59	34222245	15630	86.76	2205	2210	2170	2865	1545	2205	2189.52	0.27	0	765	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	804	1.34	0.19	12	0.04	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
52	20231220	140403	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	0	3	0.00	23732465	10814	60.03	2205	2210	2180	2865	1545	2205	2194.61	0.27	0	170	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	817	1.36	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
53	20231220	130402	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-20	5	-0.91	23640050	10772	59.79	2205	2210	2180	2865	1545	2205	2194.58	0.27	0	180	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
54	20231220	120340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	0	3	0.00	22930825	10449	58.00	2205	2210	2180	2865	1545	2205	2194.55	0.27	0	169	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	817	1.36	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
55	20231220	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	-5	5	-0.23	12101580	5513	30.60	2205	2210	2185	2865	1545	2205	2195.10	0.27	0	188	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
56	20231220	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	-5	5	-0.23	9118875	4154	23.06	2205	2210	2185	2865	1545	2205	2195.20	0.27	0	188	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
57	20231220	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	5	2	0.23	2915070	1322	7.34	2205	2210	2200	2865	1545	2205	2205.05	0.27	0	-1	2271	2237	2206	2172	2141	2255	2190	185	660	500	1540	5	1	37051812	819	1.36	0.19	12	0.00	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2660	-16.92	20230424	1868	18.31	20231004	2660	-16.92	20230424	1868	18.31	20231004	0.43	N	024800	500	185 억	101742	N	N	N	N
58	20231219	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	15	2	0.68	39441165	17935	99.13	2190	2240	2175	2845	1535	2190	2199.12	0.28	0	-1119	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	817	1.36	0.19	12	0.05	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
59	20231219	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	10	2	0.46	32044260	14578	80.58	2190	2240	2175	2845	1535	2190	2198.12	0.28	0	-586	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	815	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
60	20231219	140341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	0	3	0.00	28703445	13049	72.13	2190	2240	2180	2845	1535	2190	2199.67	0.28	0	-556	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	811	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
61	20231219	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	10	2	0.46	24284275	11027	60.95	2190	2240	2180	2845	1535	2190	2202.26	0.28	0	-454	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	815	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
62	20231219	120342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	10	2	0.46	22684395	10296	56.91	2190	2240	2180	2845	1535	2190	2203.22	0.28	0	-448	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	815	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
63	20231219	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	5	2	0.23	21768830	9878	54.60	2190	2240	2180	2845	1535	2190	2203.77	0.28	0	-447	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	813	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2660	-17.48	20230424	1868	17.51	20231004	2660	-17.48	20230424	1868	17.51	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
64	20231219	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	15	2	0.68	16717595	7586	41.93	2190	2240	2180	2845	1535	2190	2203.74	0.28	0	405	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	817	1.36	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
65	20231219	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	10	2	0.46	411740	188	1.04	2190	2200	2190	2845	1535	2190	2190.11	0.28	0	-40	2240	2215	2165	2140	2090	2227	2152	185	655	500	1530	5	1	37051812	815	1.35	0.19	12	0.00	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.43	N	024800	500	185 억	102861	N	N	N	N
66	20231218	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	55	2	2.58	39245950	18092	35.62	2135	2190	2115	2775	1495	2135	2169.24	0.28	0	-974	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	811	1.35	0.19	12	0.05	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
67	20231218	150340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	45	2	2.11	33704045	15555	30.63	2135	2190	2115	2775	1495	2135	2166.77	0.28	0	-986	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	808	1.34	0.19	12	0.04	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
68	20231218	140339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	35	2	1.64	24634990	11401	22.45	2135	2175	2115	2775	1495	2135	2160.77	0.28	0	-985	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	804	1.34	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
69	20231218	130339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	35	2	1.64	17948645	8324	16.39	2135	2170	2115	2775	1495	2135	2156.25	0.28	0	-986	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	804	1.34	0.19	12	0.02	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
70	20231218	120336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	25	2	1.17	9847075	4582	9.02	2135	2165	2115	2775	1495	2135	2149.08	0.28	0	-897	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	800	1.33	0.19	12	0.01	1624.00	11674.00	2660	20230424	-18.80	1868	20231004	15.63	2660	-18.80	20230424	1868	15.63	20231004	2660	-18.80	20230424	1868	15.63	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
71	20231218	110338	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	25	2	1.17	9544765	4442	8.75	2135	2165	2115	2775	1495	2135	2148.75	0.28	0	-883	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	800	1.33	0.19	12	0.01	1624.00	11674.00	2660	20230424	-18.80	1868	20231004	15.63	2660	-18.80	20230424	1868	15.63	20231004	2660	-18.80	20230424	1868	15.63	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
72	20231218	100337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	20	2	0.94	5423770	2531	4.98	2135	2165	2115	2775	1495	2135	2142.94	0.28	0	-532	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	798	1.33	0.18	12	0.01	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
73	20231218	090336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2120	-15	5	-0.70	1354325	637	1.25	2135	2135	2115	2775	1495	2135	2126.10	0.28	0	159	2178	2156	2123	2101	2068	2167	2112	185	640	500	1490	5	1	37051812	785	1.31	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.30	1868	20231004	13.49	2660	-20.30	20230424	1868	13.49	20231004	2660	-20.30	20230424	1868	13.49	20231004	0.44	N	024800	500	185 억	103837	N	N	N	N
74	20231215	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-10	5	-0.47	107564130	50790	361.19	2125	2145	2090	2785	1505	2145	2117.75	0.28	0	224	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	791	1.31	0.18	12	0.14	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
75	20231215	150339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2100	-45	5	-2.10	92227955	43598	310.04	2125	2145	2090	2785	1505	2145	2115.42	0.28	0	221	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	778	1.29	0.18	12	0.12	1624.00	11674.00	2660	20230424	-21.05	1868	20231004	12.42	2660	-21.05	20230424	1868	12.42	20231004	2660	-21.05	20230424	1868	12.42	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
76	20231215	140338	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	-15	5	-0.70	63841685	30106	214.09	2125	2145	2110	2785	1505	2145	2120.56	0.28	0	1346	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	789	1.31	0.18	12	0.08	1624.00	11674.00	2660	20230424	-19.92	1868	20231004	14.03	2660	-19.92	20230424	1868	14.03	20231004	2660	-19.92	20230424	1868	14.03	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
77	20231215	130336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2115	-30	5	-1.40	50934005	24000	170.67	2125	2145	2110	2785	1505	2145	2122.25	0.28	0	1343	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	784	1.30	0.18	12	0.06	1624.00	11674.00	2660	20230424	-20.49	1868	20231004	13.22	2660	-20.49	20230424	1868	13.22	20231004	2660	-20.49	20230424	1868	13.22	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
78	20231215	120336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2120	-25	5	-1.17	47391335	22328	158.78	2125	2145	2110	2785	1505	2145	2122.51	0.28	0	1338	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	785	1.31	0.18	12	0.06	1624.00	11674.00	2660	20230424	-20.30	1868	20231004	13.49	2660	-20.30	20230424	1868	13.49	20231004	2660	-20.30	20230424	1868	13.49	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
79	20231215	110337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	0	3	0.00	27888710	13139	93.44	2125	2145	2110	2785	1505	2145	2122.59	0.28	0	1332	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	795	1.32	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.36	1868	20231004	14.83	2660	-19.36	20230424	1868	14.83	20231004	2660	-19.36	20230424	1868	14.83	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
80	20231215	100338	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-10	5	-0.47	25659490	12096	86.02	2125	2145	2110	2785	1505	2145	2121.32	0.28	0	1336	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	791	1.31	0.18	12	0.03	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
81	20231215	090336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.28	0	0	2195	2170	2150	2125	2105	2160	2115	185	640	500	1500	5	1	37051812	795	1.32	0.18	12	0.00	1624.00	11674.00	2660	20230424	-19.36	1868	20231004	14.83	2660	-19.36	20230424	1868	14.83	20231004	2660	-19.36	20230424	1868	14.83	20231004	0.44	N	024800	500	185 억	103614	N	N	N	N
82	20231214	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	10	2	0.47	29578360	13801	56.83	2175	2175	2130	2775	1495	2135	2143.20	0.28	0	-325	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	795	1.32	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.36	1868	20231004	14.83	2660	-19.36	20230424	1868	14.83	20231004	2660	-19.36	20230424	1868	14.83	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
83	20231214	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	5	2	0.23	26055560	12155	50.06	2175	2175	2130	2775	1495	2135	2143.61	0.28	0	-305	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.03	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
84	20231214	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	-5	5	-0.23	25200465	11755	48.41	2175	2175	2130	2775	1495	2135	2143.81	0.28	0	-302	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	789	1.31	0.18	12	0.03	1624.00	11674.00	2660	20230424	-19.92	1868	20231004	14.03	2660	-19.92	20230424	1868	14.03	20231004	2660	-19.92	20230424	1868	14.03	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
85	20231214	130342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	25	2	1.17	20820615	9703	39.96	2175	2175	2130	2775	1495	2135	2145.79	0.28	0	-310	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	800	1.33	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.80	1868	20231004	15.63	2660	-18.80	20230424	1868	15.63	20231004	2660	-18.80	20230424	1868	15.63	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
86	20231214	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	0	3	0.00	15625880	7275	29.96	2175	2175	2130	2775	1495	2135	2147.89	0.28	0	-165	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	791	1.31	0.18	12	0.02	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
87	20231214	110339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	5	2	0.23	10866885	5050	20.80	2175	2175	2130	2775	1495	2135	2151.86	0.28	0	-81	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.01	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
88	20231214	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	5	2	0.23	9181095	4262	17.55	2175	2175	2130	2775	1495	2135	2154.18	0.28	0	-64	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.01	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
89	20231214	090323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	5	2	0.23	4681175	2157	8.88	2175	2175	2140	2775	1495	2135	2170.22	0.28	0	0	2228	2181	2153	2106	2078	2167	2092	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.01	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	103943	N	N	N	N
90	20231213	160334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-30	5	-1.39	52095905	24283	118.91	2140	2200	2125	2810	1520	2165	2156.15	0.28	0	-779	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	791	1.31	0.18	12	0.07	1624.00	11674.00	2660	20230424	-19.74	1868	20231004	14.29	2660	-19.74	20230424	1868	14.29	20231004	2660	-19.74	20230424	1868	14.29	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
91	20231213	150343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	-10	5	-0.46	19301175	8925	43.71	2140	2200	2140	2810	1520	2165	2162.60	0.28	0	-736	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	798	1.33	0.18	12	0.02	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
92	20231213	140342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	0	3	0.00	14979145	6923	33.90	2140	2200	2140	2810	1520	2165	2163.68	0.28	0	-670	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	802	1.33	0.19	12	0.02	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
93	20231213	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	0	3	0.00	13563285	6269	30.70	2140	2200	2140	2810	1520	2165	2163.55	0.28	0	-518	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	802	1.33	0.19	12	0.02	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
94	20231213	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	0	3	0.00	9110820	4205	20.59	2140	2200	2140	2810	1520	2165	2166.66	0.28	0	-517	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	802	1.33	0.19	12	0.01	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
95	20231213	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	-10	5	-0.46	9032875	4169	20.42	2140	2200	2140	2810	1520	2165	2166.68	0.28	0	-517	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	798	1.33	0.18	12	0.01	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
96	20231213	100345	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	10	2	0.46	6023025	2780	13.61	2140	2200	2140	2810	1520	2165	2166.56	0.28	0	-453	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	806	1.34	0.19	12	0.01	1624.00	11674.00	2660	20230424	-18.23	1868	20231004	16.43	2660	-18.23	20230424	1868	16.43	20231004	2660	-18.23	20230424	1868	16.43	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
97	20231213	090336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	-25	5	-1.15	1070000	500	2.45	2140	2140	2140	2810	1520	2165	2140.00	0.28	0	0	2205	2185	2165	2145	2125	2175	2135	185	645	500	1510	5	1	37051812	793	1.32	0.18	12	0.00	1624.00	11674.00	2660	20230424	-19.55	1868	20231004	14.56	2660	-19.55	20230424	1868	14.56	20231004	2660	-19.55	20230424	1868	14.56	20231004	0.44	N	024800	500	185 억	104721	N	N	N	N
98	20231212	160326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	43999640	20421	105.31	2185	2185	2145	2830	1530	2180	2154.58	0.28	0	444	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	802	1.33	0.19	12	0.06	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
99	20231212	150332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	42122660	19550	100.81	2185	2185	2145	2830	1530	2180	2154.61	0.28	0	441	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	802	1.33	0.19	12	0.05	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
100	20231212	140318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	30375200	14085	72.63	2185	2185	2150	2830	1530	2180	2156.56	0.28	0	299	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	802	1.33	0.19	12	0.04	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
101	20231212	130316	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	25389215	11773	60.71	2185	2185	2150	2830	1530	2180	2156.56	0.28	0	204	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	802	1.33	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
102	20231212	120315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	22691590	10524	54.27	2185	2185	2150	2830	1530	2180	2156.18	0.28	0	202	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	802	1.33	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
103	20231212	110318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	-30	5	-1.38	15042615	6973	35.96	2185	2185	2150	2830	1530	2180	2157.27	0.28	0	194	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	797	1.32	0.18	12	0.02	1624.00	11674.00	2660	20230424	-19.17	1868	20231004	15.10	2660	-19.17	20230424	1868	15.10	20231004	2660	-19.17	20230424	1868	15.10	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
104	20231212	100331	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	-25	5	-1.15	9998445	4638	23.92	2185	2185	2150	2830	1530	2180	2155.77	0.28	0	184	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	798	1.33	0.18	12	0.01	1624.00	11674.00	2660	20230424	-18.98	1868	20231004	15.36	2660	-18.98	20230424	1868	15.36	20231004	2660	-18.98	20230424	1868	15.36	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
105	20231212	090328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.28	0	0	2226	2202	2181	2157	2136	2192	2147	185	650	500	1520	5	1	37051812	808	1.34	0.19	12	0.00	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.43	N	024800	500	185 억	104278	N	N	N	N
106	20231211	160330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-10	5	-0.46	41916785	19292	103.93	2190	2205	2160	2845	1535	2190	2172.56	0.28	-168	-211	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	808	1.34	0.19	12	0.05	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
107	20231211	150329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	-20	5	-0.91	39424025	18147	97.76	2190	2205	2160	2845	1535	2190	2172.48	0.28	-168	-166	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	804	1.34	0.19	12	0.05	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
108	20231211	140328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	-20	5	-0.91	28812020	13245	71.36	2190	2205	2165	2845	1535	2190	2175.31	0.28	-168	437	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	804	1.34	0.19	12	0.04	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
109	20231211	130329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-10	5	-0.46	26047330	11973	64.50	2190	2205	2165	2845	1535	2190	2175.51	0.28	-168	437	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	808	1.34	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
110	20231211	120330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-10	5	-0.46	22287065	10243	55.18	2190	2205	2165	2845	1535	2190	2175.83	0.28	-168	453	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	808	1.34	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
111	20231211	110328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	-15	5	-0.68	20124475	9248	49.82	2190	2205	2165	2845	1535	2190	2176.09	0.28	-168	426	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	806	1.34	0.19	12	0.02	1624.00	11674.00	2660	20230424	-18.23	1868	20231004	16.43	2660	-18.23	20230424	1868	16.43	20231004	2660	-18.23	20230424	1868	16.43	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
112	20231211	100328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	-10	5	-0.46	16925895	7778	41.90	2190	2205	2165	2845	1535	2190	2176.12	0.28	-168	471	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	808	1.34	0.19	12	0.02	1624.00	11674.00	2660	20230424	-18.05	1868	20231004	16.70	2660	-18.05	20230424	1868	16.70	20231004	2660	-18.05	20230424	1868	16.70	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
113	20231211	090329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	0	3	0.00	2803200	1280	6.90	2190	2190	2190	2845	1535	2190	2190.00	0.28	-168	0	2233	2211	2193	2171	2153	2202	2162	185	655	500	1530	5	1	37051812	811	1.35	0.19	12	0.00	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
114	20231208	160325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	5	2	0.23	35485310	16242	107.65	2195	2215	2175	2840	1530	2185	2184.72	0.28	0	168	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	811	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
115	20231208	150327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	5	2	0.23	34517340	15800	104.72	2195	2215	2175	2840	1530	2185	2184.64	0.28	0	170	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	811	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
116	20231208	140325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	5	2	0.23	27126620	12419	82.31	2195	2215	2175	2840	1530	2185	2184.28	0.28	0	16	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	811	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
117	20231208	130325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	5	2	0.23	26512800	12139	80.45	2195	2215	2175	2840	1530	2185	2184.10	0.28	0	16	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	811	1.35	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
118	20231208	120322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	5	2	0.23	13384785	6111	40.50	2195	2215	2180	2840	1530	2185	2190.28	0.28	0	74	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	811	1.35	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
119	20231208	110321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	0	3	0.00	8567330	3906	25.89	2195	2215	2180	2840	1530	2185	2193.38	0.28	0	73	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	810	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
120	20231208	100327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	15	2	0.69	6629470	3025	20.05	2195	2215	2185	2840	1530	2185	2191.56	0.28	0	74	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	815	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
121	20231208	090323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	30	2	1.37	1654170	753	4.99	2195	2215	2190	2840	1530	2185	2196.77	0.28	0	66	2235	2210	2195	2170	2155	2202	2162	185	655	500	1520	5	1	37051812	821	1.36	0.19	12	0.00	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.42	N	024800	500	185 억	104321	N	N	N	N
122	20231207	160323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-25	5	-1.13	33034000	15085	34.51	2210	2220	2180	2870	1550	2210	2189.90	0.28	0	-357	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
123	20231207	150325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	-10	5	-0.45	17531205	7992	18.28	2210	2220	2180	2870	1550	2210	2193.59	0.28	0	236	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
124	20231207	140323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	-5	5	-0.23	12816895	5836	13.35	2210	2220	2180	2870	1550	2210	2196.18	0.28	0	-355	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	817	1.36	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
125	20231207	130323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	-25	5	-1.13	12698600	5782	13.23	2210	2220	2180	2870	1550	2210	2196.23	0.28	0	-354	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	810	1.35	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.86	1868	20231004	16.97	2660	-17.86	20230424	1868	16.97	20231004	2660	-17.86	20230424	1868	16.97	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
126	20231207	120323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	-15	5	-0.68	6669040	3023	6.91	2210	2220	2190	2870	1550	2210	2206.10	0.28	0	-354	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	813	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2660	-17.48	20230424	1868	17.51	20231004	2660	-17.48	20230424	1868	17.51	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
127	20231207	110320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	5	2	0.23	4594035	2076	4.75	2210	2220	2200	2870	1550	2210	2212.93	0.28	0	-353	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	821	1.36	0.19	12	0.01	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
128	20231207	100321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	-10	5	-0.45	3432340	1549	3.54	2210	2220	2200	2870	1550	2210	2215.84	0.28	0	-353	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	815	1.35	0.19	12	0.00	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
129	20231207	090324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.28	0	0	2273	2241	2198	2166	2123	2257	2182	185	660	500	1540	5	1	37051812	819	1.36	0.19	12	0.00	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2660	-16.92	20230424	1868	18.31	20231004	2660	-16.92	20230424	1868	18.31	20231004	0.42	N	024800	500	185 억	104678	N	N	N	N
130	20231206	160317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	45	2	2.08	95286440	43517	91.44	2165	2230	2155	2810	1520	2165	2189.59	0.28	0	2649	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	819	1.36	0.19	12	0.12	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2660	-16.92	20230424	1868	18.31	20231004	2660	-16.92	20230424	1868	18.31	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
131	20231206	150324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	40	2	1.85	75880690	34701	72.91	2165	2230	2155	2810	1520	2165	2186.70	0.28	0	2706	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	817	1.36	0.19	12	0.09	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
132	20231206	140322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	45	2	2.08	67853905	31043	65.23	2165	2230	2155	2810	1520	2165	2185.80	0.28	0	1969	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	819	1.36	0.19	12	0.08	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2660	-16.92	20230424	1868	18.31	20231004	2660	-16.92	20230424	1868	18.31	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
133	20231206	130321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	40	2	1.85	63480775	29061	61.06	2165	2230	2155	2810	1520	2165	2184.40	0.28	0	1671	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	817	1.36	0.19	12	0.08	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
134	20231206	120319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	35	2	1.62	56079475	25709	54.02	2165	2230	2155	2810	1520	2165	2181.32	0.28	0	1588	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	815	1.35	0.19	12	0.07	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2660	-17.29	20230424	1868	17.77	20231004	2660	-17.29	20230424	1868	17.77	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
135	20231206	110323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	10	2	0.46	26893625	12417	26.09	2165	2180	2155	2810	1520	2165	2165.87	0.28	0	798	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	806	1.34	0.19	12	0.03	1624.00	11674.00	2660	20230424	-18.23	1868	20231004	16.43	2660	-18.23	20230424	1868	16.43	20231004	2660	-18.23	20230424	1868	16.43	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
136	20231206	100321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	0	3	0.00	14007070	6480	13.62	2165	2165	2155	2810	1520	2165	2161.58	0.28	0	153	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	802	1.33	0.19	12	0.02	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
137	20231206	090321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	0	3	0.00	268460	124	0.26	2165	2165	2165	2810	1520	2165	2165.00	0.28	0	0	2255	2210	2175	2130	2095	2192	2112	185	645	500	1510	5	1	37051812	802	1.33	0.19	12	0.00	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.42	N	024800	500	185 억	102001	N	N	N	N
138	20231205	160321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-55	5	-2.48	102739080	47300	129.38	2215	2220	2140	2885	1555	2220	2172.07	0.27	0	1782	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	802	1.33	0.19	12	0.13	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
139	20231205	150321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	-60	5	-2.70	87336445	40159	109.85	2215	2220	2150	2885	1555	2220	2174.77	0.27	0	1316	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	800	1.33	0.19	12	0.11	1624.00	11674.00	2660	20230424	-18.80	1868	20231004	15.63	2660	-18.80	20230424	1868	15.63	20231004	2660	-18.80	20230424	1868	15.63	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
140	20231205	140322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	-50	5	-2.25	73669700	33846	92.58	2215	2220	2150	2885	1555	2220	2176.61	0.27	0	3179	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	804	1.34	0.19	12	0.09	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
141	20231205	130322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-55	5	-2.48	66324550	30458	83.31	2215	2220	2150	2885	1555	2220	2177.57	0.27	0	3153	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	802	1.33	0.19	12	0.08	1624.00	11674.00	2660	20230424	-18.61	1868	20231004	15.90	2660	-18.61	20230424	1868	15.90	20231004	2660	-18.61	20230424	1868	15.90	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
142	20231205	120319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	-50	5	-2.25	60525150	27782	75.99	2215	2220	2150	2885	1555	2220	2178.57	0.27	0	2963	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	804	1.34	0.19	12	0.07	1624.00	11674.00	2660	20230424	-18.42	1868	20231004	16.17	2660	-18.42	20230424	1868	16.17	20231004	2660	-18.42	20230424	1868	16.17	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
143	20231205	110319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	-30	5	-1.35	39086900	17878	48.90	2215	2220	2170	2885	1555	2220	2186.31	0.27	0	1077	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	811	1.35	0.19	12	0.05	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
144	20231205	100320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2190	-30	5	-1.35	28892075	13199	36.10	2215	2220	2175	2885	1555	2220	2188.96	0.27	0	852	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	811	1.35	0.19	12	0.04	1624.00	11674.00	2660	20230424	-17.67	1868	20231004	17.24	2660	-17.67	20230424	1868	17.24	20231004	2660	-17.67	20230424	1868	17.24	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
145	20231205	090318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	-15	5	-0.68	1669910	757	2.07	2215	2215	2205	2885	1555	2220	2205.96	0.27	0	162	2266	2242	2221	2197	2176	2242	2197	185	665	500	1550	5	1	37051812	817	1.36	0.19	12	0.00	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.42	N	024800	500	185 억	100216	N	N	N	N
146	20231204	160320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-15	5	-0.67	80733605	36450	81.75	2220	2245	2200	2905	1565	2235	2214.87	0.27	0	-222	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	823	1.37	0.19	12	0.10	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
147	20231204	150321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	-20	5	-0.89	71874705	32432	72.74	2220	2245	2200	2905	1565	2235	2216.17	0.27	0	-95	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	821	1.36	0.19	12	0.09	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
148	20231204	140319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	-30	5	-1.34	56846345	25616	57.45	2220	2245	2205	2905	1565	2235	2219.17	0.27	0	120	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	817	1.36	0.19	12	0.07	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
149	20231204	130318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-15	5	-0.67	37055765	16688	37.43	2220	2245	2210	2905	1565	2235	2220.50	0.27	0	120	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	823	1.37	0.19	12	0.05	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
150	20231204	120319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	-20	5	-0.89	33281940	14986	33.61	2220	2245	2210	2905	1565	2235	2220.87	0.27	0	121	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	821	1.36	0.19	12	0.04	1624.00	11674.00	2660	20230424	-16.73	1868	20231004	18.58	2660	-16.73	20230424	1868	18.58	20231004	2660	-16.73	20230424	1868	18.58	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
151	20231204	110319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	-25	5	-1.12	30337790	13654	30.62	2220	2245	2210	2905	1565	2235	2221.90	0.27	0	84	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	819	1.36	0.19	12	0.04	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2660	-16.92	20230424	1868	18.31	20231004	2660	-16.92	20230424	1868	18.31	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
152	20231204	100319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-15	5	-0.67	27416425	12338	27.67	2220	2245	2210	2905	1565	2235	2222.11	0.27	0	105	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	823	1.37	0.19	12	0.03	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
153	20231204	090318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2235	0	3	0.00	2135760	962	2.16	2220	2235	2220	2905	1565	2235	2220.12	0.27	0	0	2285	2260	2225	2200	2165	2242	2182	185	670	500	1560	5	1	37051812	828	1.38	0.19	12	0.00	1624.00	11674.00	2660	20230424	-15.98	1868	20231004	19.65	2660	-15.98	20230424	1868	19.65	20231004	2660	-15.98	20230424	1868	19.65	20231004	0.42	N	024800	500	185 억	100439	N	N	N	N
154	20231201	160318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2235	15	2	0.68	97994075	44039	51.71	2250	2250	2190	2885	1555	2220	2225.11	0.27	0	-1085	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	828	1.38	0.19	12	0.12	1624.00	11674.00	2660	20230424	-15.98	1868	20231004	19.65	2660	-15.98	20230424	1868	19.65	20231004	2660	-15.98	20230424	1868	19.65	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
155	20231201	150318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2250	30	2	1.35	88904920	39965	46.93	2250	2250	2190	2885	1555	2220	2224.57	0.27	0	-1230	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	834	1.39	0.19	12	0.11	1624.00	11674.00	2660	20230424	-15.41	1868	20231004	20.45	2660	-15.41	20230424	1868	20.45	20231004	2660	-15.41	20230424	1868	20.45	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
156	20231201	140318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	0	3	0.00	48184125	21767	25.56	2250	2250	2190	2885	1555	2220	2213.63	0.27	0	425	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	823	1.37	0.19	12	0.06	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
157	20231201	130317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	0	3	0.00	42911315	19394	22.77	2250	2250	2190	2885	1555	2220	2212.61	0.27	0	440	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	823	1.37	0.19	12	0.05	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
158	20231201	120319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	0	3	0.00	33319680	15069	17.70	2250	2250	2190	2885	1555	2220	2211.14	0.27	0	440	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	823	1.37	0.19	12	0.04	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
159	20231201	110318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	0	3	0.00	27596620	12488	14.66	2250	2250	2190	2885	1555	2220	2209.85	0.27	0	440	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	823	1.37	0.19	12	0.03	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
160	20231201	100320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	-15	5	-0.68	24551255	11115	13.05	2250	2250	2190	2885	1555	2220	2208.84	0.27	0	990	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	817	1.36	0.19	12	0.03	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2660	-17.11	20230424	1868	18.04	20231004	2660	-17.11	20230424	1868	18.04	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N
161	20231201	090315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	0	3	0.00	4576805	2054	2.41	2250	2250	2220	2885	1555	2220	2228.24	0.27	0	583	2313	2266	2203	2156	2093	2290	2180	185	665	500	1550	5	1	37051812	823	1.37	0.19	12	0.01	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2660	-16.54	20230424	1868	18.84	20231004	2660	-16.54	20230424	1868	18.84	20231004	0.42	N	024800	500	185 억	101432	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History