KissMeData/024800/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

68 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	20241231	160358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
3	20241231	150400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
4	20241231	140359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
5	20241231	130359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
6	20241231	120359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
7	20241231	110358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
8	20241231	100353	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
9	20241231	090400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	-73	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63883	N	N	N	N
10	20241230	160356	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1877	4	2	0.21	6590172	3520	52.30	1881	1881	1861	2430	1312	1873	1872.21	0.17	0	-73	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.62	1847	20241115	1.62	2490	-24.62	20240202	1847	1.62	20241115	2490	-24.62	20240202	1847	1.62	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
11	20241230	150400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1878	5	2	0.27	6331146	3382	50.25	1881	1881	1861	2430	1312	1873	1872.01	0.17	0	65	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	696	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	2490	-24.58	20240202	1847	1.68	20241115	2490	-24.58	20240202	1847	1.68	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
12	20241230	140358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1870	-3	5	-0.16	4021176	2147	31.90	1881	1881	1861	2430	1312	1873	1872.93	0.17	0	65	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	693	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.90	1847	20241115	1.25	2490	-24.90	20240202	1847	1.25	20241115	2490	-24.90	20240202	1847	1.25	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
13	20241230	130359	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	0	3	0.00	1998466	1067	15.85	1881	1881	1861	2430	1312	1873	1872.98	0.17	0	-65	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
14	20241230	120357	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	0	3	0.00	1994720	1065	15.82	1881	1881	1861	2430	1312	1873	1872.98	0.17	0	-65	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
15	20241230	110358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1880	7	2	0.37	1775561	948	14.09	1881	1881	1861	2430	1312	1873	1872.95	0.17	0	-65	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	697	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.50	1847	20241115	1.79	2490	-24.50	20240202	1847	1.79	20241115	2490	-24.50	20240202	1847	1.79	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
16	20241230	100358	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	0	3	0.00	29960	16	0.24	1881	1881	1861	2430	1312	1873	1872.47	0.17	0	0	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
17	20241230	090400	57	100.00	KOSDAQ	운송·창고	N	N	N	N	N	1873	0	3	0.00	7508	4	0.06	1881	1881	1873	2430	1312	1873	1878.33	0.17	0	0	1901	1887	1873	1859	1845	1880	1852	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63956	N	N	N	N
18	20241227	160357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1873	0	3	0.00	12551527	6730	51.29	1875	1887	1859	2430	1312	1873	1865.01	0.17	0	285	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
19	20241227	150356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1872	-1	5	-0.05	11802524	6330	48.24	1875	1887	1859	2430	1312	1873	1864.54	0.17	0	574	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.82	1847	20241115	1.35	2490	-24.82	20240202	1847	1.35	20241115	2490	-24.82	20240202	1847	1.35	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
20	20241227	140359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1861	-12	5	-0.64	11698332	6274	47.82	1875	1887	1860	2430	1312	1873	1864.57	0.17	0	570	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	690	1.23	0.16	12	0.02	1509.00	11755.00	2490	20240202	-25.26	1847	20241115	0.76	2490	-25.26	20240202	1847	0.76	20241115	2490	-25.26	20240202	1847	0.76	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
21	20241227	130358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1875	2	2	0.11	5591011	2992	22.80	1875	1887	1864	2430	1312	1873	1868.65	0.17	0	-24	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.70	1847	20241115	1.52	2490	-24.70	20240202	1847	1.52	20241115	2490	-24.70	20240202	1847	1.52	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
22	20241227	120357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	-9	5	-0.48	5581680	2987	22.77	1875	1887	1864	2430	1312	1873	1868.66	0.17	0	-24	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	691	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-25.14	1847	20241115	0.92	2490	-25.14	20240202	1847	0.92	20241115	2490	-25.14	20240202	1847	0.92	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
23	20241227	110357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1884	11	2	0.59	1157037	615	4.69	1875	1887	1870	2430	1312	1873	1881.36	0.17	0	-14	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	698	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.34	1847	20241115	2.00	2490	-24.34	20240202	1847	2.00	20241115	2490	-24.34	20240202	1847	2.00	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
24	20241227	100357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1885	12	2	0.64	949805	505	3.85	1875	1887	1870	2430	1312	1873	1880.80	0.17	0	-3	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	698	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.30	1847	20241115	2.06	2490	-24.30	20240202	1847	2.06	20241115	2490	-24.30	20240202	1847	2.06	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
25	20241227	090359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1873	0	3	0.00	0	0	0.00	0	0	0	2430	1312	1873	0.00	0.17	0	0	1909	1891	1882	1864	1855	1886	1859	185	557	500	1340	1	1	37051812	694	1.24	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63671	N	N	N	N
26	20241226	160357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1873	-9	5	-0.48	24678184	13121	47.92	1882	1900	1873	2445	1318	1882	1880.82	0.17	0	489	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	694	1.24	0.16	12	0.04	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
27	20241226	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1893	11	2	0.58	22664318	12046	44.00	1882	1900	1875	2445	1318	1882	1881.48	0.17	0	660	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	701	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.98	1847	20241115	2.49	2490	-23.98	20240202	1847	2.49	20241115	2490	-23.98	20240202	1847	2.49	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
28	20241226	140354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1875	-7	5	-0.37	18297148	9722	35.51	1882	1900	1875	2445	1318	1882	1882.04	0.17	0	592	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	695	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.70	1847	20241115	1.52	2490	-24.70	20240202	1847	1.52	20241115	2490	-24.70	20240202	1847	1.52	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
29	20241226	130356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1880	-2	5	-0.11	13846389	7353	26.86	1882	1900	1879	2445	1318	1882	1883.09	0.17	0	561	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	697	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.50	1847	20241115	1.79	2490	-24.50	20240202	1847	1.79	20241115	2490	-24.50	20240202	1847	1.79	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
30	20241226	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1880	-2	5	-0.11	11909900	6324	23.10	1882	1900	1879	2445	1318	1882	1883.29	0.17	0	557	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	697	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.50	1847	20241115	1.79	2490	-24.50	20240202	1847	1.79	20241115	2490	-24.50	20240202	1847	1.79	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
31	20241226	110355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1879	-3	5	-0.16	10961321	5820	21.26	1882	1900	1879	2445	1318	1882	1883.39	0.17	0	557	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	696	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	2490	-24.54	20240202	1847	1.73	20241115	2490	-24.54	20240202	1847	1.73	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
32	20241226	100355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1899	17	2	0.90	160219	85	0.31	1882	1900	1882	2445	1318	1882	1884.93	0.17	0	-9	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	704	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.73	1847	20241115	2.82	2490	-23.73	20240202	1847	2.82	20241115	2490	-23.73	20240202	1847	2.82	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
33	20241226	090356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	0	3	0.00	129858	69	0.25	1882	1882	1882	2445	1318	1882	1882.00	0.17	0	-9	1930	1906	1886	1862	1842	1896	1852	185	563	500	1350	1	1	37051812	697	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.60	N	024800	500	185 억	63181	N	N	N	N
34	20241224	160355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	-28	5	-1.47	51582677	27377	108.18	1910	1910	1866	2480	1337	1910	1884.16	0.17	0	473	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	697	1.25	0.16	12	0.07	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
35	20241224	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1890	-20	5	-1.05	45764850	24286	95.96	1910	1910	1866	2480	1337	1910	1884.41	0.17	0	1384	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	700	1.25	0.16	12	0.07	1509.00	11755.00	2490	20240202	-24.10	1847	20241115	2.33	2490	-24.10	20240202	1847	2.33	20241115	2490	-24.10	20240202	1847	2.33	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
36	20241224	140353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1890	-20	5	-1.05	42857729	22745	89.87	1910	1910	1866	2480	1337	1910	1884.27	0.17	0	1463	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	700	1.25	0.16	12	0.06	1509.00	11755.00	2490	20240202	-24.10	1847	20241115	2.33	2490	-24.10	20240202	1847	2.33	20241115	2490	-24.10	20240202	1847	2.33	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
37	20241224	130354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1887	-23	5	-1.20	40197299	21334	84.30	1910	1910	1866	2480	1337	1910	1884.19	0.17	0	1369	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	699	1.25	0.16	12	0.06	1509.00	11755.00	2490	20240202	-24.22	1847	20241115	2.17	2490	-24.22	20240202	1847	2.17	20241115	2490	-24.22	20240202	1847	2.17	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
38	20241224	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1909	-1	5	-0.05	37363497	19834	78.37	1910	1910	1866	2480	1337	1910	1883.81	0.17	0	734	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	707	1.27	0.16	12	0.05	1509.00	11755.00	2490	20240202	-23.33	1847	20241115	3.36	2490	-23.33	20240202	1847	3.36	20241115	2490	-23.33	20240202	1847	3.36	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
39	20241224	110354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1909	-1	5	-0.05	37285228	19793	78.21	1910	1910	1866	2480	1337	1910	1883.76	0.17	0	775	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	707	1.27	0.16	12	0.05	1509.00	11755.00	2490	20240202	-23.33	1847	20241115	3.36	2490	-23.33	20240202	1847	3.36	20241115	2490	-23.33	20240202	1847	3.36	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
40	20241224	100354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1881	-29	5	-1.52	19165107	10150	40.11	1910	1910	1880	2480	1337	1910	1888.19	0.17	0	929	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	697	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.46	1847	20241115	1.84	2490	-24.46	20240202	1847	1.84	20241115	2490	-24.46	20240202	1847	1.84	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
41	20241224	090356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1906	-4	5	-0.21	97210	51	0.20	1910	1910	1906	2480	1337	1910	1906.08	0.17	0	-50	1946	1928	1916	1898	1886	1922	1892	185	570	500	1370	1	1	37051812	706	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.45	1847	20241115	3.19	2490	-23.45	20240202	1847	3.19	20241115	2490	-23.45	20240202	1847	3.19	20241115	0.60	N	024800	500	185 억	62708	N	N	N	N
42	20241223	160351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1910	-9	5	-0.47	48529144	25308	1421.00	1921	1934	1904	2490	1344	1919	1917.54	0.17	0	58	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	708	1.27	0.16	12	0.07	1509.00	11755.00	2490	20240202	-23.29	1847	20241115	3.41	2490	-23.29	20240202	1847	3.41	20241115	2490	-23.29	20240202	1847	3.41	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
43	20241223	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1916	-3	5	-0.16	44075351	22978	1290.17	1921	1934	1904	2490	1344	1919	1918.15	0.17	0	49	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	710	1.27	0.16	12	0.06	1509.00	11755.00	2490	20240202	-23.05	1847	20241115	3.74	2490	-23.05	20240202	1847	3.74	20241115	2490	-23.05	20240202	1847	3.74	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
44	20241223	140351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	0	3	0.00	41692641	21736	1220.44	1921	1934	1904	2490	1344	1919	1918.14	0.17	0	61	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	711	1.27	0.16	12	0.06	1509.00	11755.00	2490	20240202	-22.93	1847	20241115	3.90	2490	-22.93	20240202	1847	3.90	20241115	2490	-22.93	20240202	1847	3.90	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
45	20241223	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	1	2	0.05	4024017	2101	117.97	1921	1934	1904	2490	1344	1919	1915.29	0.17	0	57	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	711	1.27	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.89	1847	20241115	3.95	2490	-22.89	20240202	1847	3.95	20241115	2490	-22.89	20240202	1847	3.95	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
46	20241223	120353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	3	2	0.16	2905030	1518	85.23	1921	1922	1904	2490	1344	1919	1913.72	0.17	0	57	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	712	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.81	1847	20241115	4.06	2490	-22.81	20240202	1847	4.06	20241115	2490	-22.81	20240202	1847	4.06	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
47	20241223	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	1	2	0.05	932609	487	27.34	1921	1921	1904	2490	1344	1919	1915.01	0.17	0	67	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	711	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.89	1847	20241115	3.95	2490	-22.89	20240202	1847	3.95	20241115	2490	-22.89	20240202	1847	3.95	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
48	20241223	100350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1910	-9	5	-0.47	734977	384	21.56	1921	1921	1904	2490	1344	1919	1914.00	0.17	0	70	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	708	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.29	1847	20241115	3.41	2490	-23.29	20240202	1847	3.41	20241115	2490	-23.29	20240202	1847	3.41	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
49	20241223	090352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1904	-15	5	-0.78	34541	18	1.01	1921	1921	1904	2490	1344	1919	1918.94	0.17	0	0	1946	1932	1916	1902	1886	1939	1909	185	571	500	1380	1	1	37051812	705	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.53	1847	20241115	3.09	2490	-23.53	20240202	1847	3.09	20241115	2490	-23.53	20240202	1847	3.09	20241115	0.60	N	024800	500	185 억	62778	N	N	N	N
50	20241220	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	3	2	0.16	3406524	1781	13.70	1916	1930	1900	2490	1342	1916	1912.70	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	711	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.93	1847	20241115	3.90	2490	-22.93	20240202	1847	3.90	20241115	2490	-22.93	20240202	1847	3.90	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
51	20241220	150351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1929	13	2	0.68	3214615	1681	12.93	1916	1930	1900	2490	1342	1916	1912.32	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	715	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.53	1847	20241115	4.44	2490	-22.53	20240202	1847	4.44	20241115	2490	-22.53	20240202	1847	4.44	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
52	20241220	140350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1917	1	2	0.05	2227490	1166	8.97	1916	1917	1900	2490	1342	1916	1910.37	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	710	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.01	1847	20241115	3.79	2490	-23.01	20240202	1847	3.79	20241115	2490	-23.01	20240202	1847	3.79	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
53	20241220	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1915	-1	5	-0.05	1270979	666	5.12	1916	1916	1900	2490	1342	1916	1908.38	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	710	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.09	1847	20241115	3.68	2490	-23.09	20240202	1847	3.68	20241115	2490	-23.09	20240202	1847	3.68	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
54	20241220	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1905	-11	5	-0.57	747347	392	3.02	1916	1916	1905	2490	1342	1916	1906.50	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	706	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.49	1847	20241115	3.14	2490	-23.49	20240202	1847	3.14	20241115	2490	-23.49	20240202	1847	3.14	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
55	20241220	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1906	-10	5	-0.52	88113	46	0.35	1916	1916	1906	2490	1342	1916	1915.50	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	706	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.45	1847	20241115	3.19	2490	-23.45	20240202	1847	3.19	20241115	2490	-23.45	20240202	1847	3.19	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
56	20241220	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1914	-2	5	-0.10	86207	45	0.35	1916	1916	1907	2490	1342	1916	1915.71	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	709	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.13	1847	20241115	3.63	2490	-23.13	20240202	1847	3.63	20241115	2490	-23.13	20240202	1847	3.63	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
57	20241220	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1916	0	3	0.00	70892	37	0.28	1916	1916	1916	2490	1342	1916	1916.00	0.17	0	31	1940	1928	1914	1902	1888	1921	1895	185	574	500	1370	1	1	37051812	710	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.05	1847	20241115	3.74	2490	-23.05	20240202	1847	3.74	20241115	2490	-23.05	20240202	1847	3.74	20241115	0.60	N	024800	500	185 억	62783	N	N	N	N
58	20241219	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1916	-16	5	-0.83	24502687	12827	79.00	1925	1926	1900	2510	1353	1932	1910.24	0.17	0	-329	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	710	1.27	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.05	1847	20241115	3.74	2490	-23.05	20240202	1847	3.74	20241115	2490	-23.05	20240202	1847	3.74	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
59	20241219	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	-24	5	-1.24	23888451	12506	77.03	1925	1926	1900	2510	1353	1932	1910.16	0.17	0	-329	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	707	1.26	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.37	1847	20241115	3.30	2490	-23.37	20240202	1847	3.30	20241115	2490	-23.37	20240202	1847	3.30	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
60	20241219	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1912	-20	5	-1.04	17199304	9004	55.46	1925	1926	1900	2510	1353	1932	1910.18	0.17	0	-329	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	708	1.27	0.16	12	0.02	1509.00	11755.00	2490	20240202	-23.21	1847	20241115	3.52	2490	-23.21	20240202	1847	3.52	20241115	2490	-23.21	20240202	1847	3.52	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
61	20241219	130348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	-12	5	-0.62	15979244	8368	51.54	1925	1926	1900	2510	1353	1932	1909.57	0.17	0	-329	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	711	1.27	0.16	12	0.02	1509.00	11755.00	2490	20240202	-22.89	1847	20241115	3.95	2490	-22.89	20240202	1847	3.95	20241115	2490	-22.89	20240202	1847	3.95	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
62	20241219	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	-13	5	-0.67	14708231	7706	47.46	1925	1926	1900	2510	1353	1932	1908.67	0.17	0	-329	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	711	1.27	0.16	12	0.02	1509.00	11755.00	2490	20240202	-22.93	1847	20241115	3.90	2490	-22.93	20240202	1847	3.90	20241115	2490	-22.93	20240202	1847	3.90	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
63	20241219	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1925	-7	5	-0.36	11380062	5962	36.72	1925	1926	1900	2510	1353	1932	1908.77	0.17	0	-249	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	713	1.28	0.16	12	0.02	1509.00	11755.00	2490	20240202	-22.69	1847	20241115	4.22	2490	-22.69	20240202	1847	4.22	20241115	2490	-22.69	20240202	1847	4.22	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
64	20241219	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1916	-16	5	-0.83	10793805	5657	34.84	1925	1926	1900	2510	1353	1932	1908.04	0.17	0	-169	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	710	1.27	0.16	12	0.02	1509.00	11755.00	2490	20240202	-23.05	1847	20241115	3.74	2490	-23.05	20240202	1847	3.74	20241115	2490	-23.05	20240202	1847	3.74	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
65	20241219	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	-13	5	-0.67	286435	149	0.92	1925	1925	1919	2510	1353	1932	1922.38	0.17	0	-69	1947	1939	1927	1919	1907	1943	1923	185	578	500	1390	1	1	37051812	711	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.93	1847	20241115	3.90	2490	-22.93	20240202	1847	3.90	20241115	2490	-22.93	20240202	1847	3.90	20241115	0.60	N	024800	500	185 억	63112	N	N	N	N
66	20241218	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	5	2	0.26	31182352	16236	47.05	1921	1935	1915	2505	1349	1927	1920.57	0.17	0	-127	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	716	1.28	0.16	12	0.04	1509.00	11755.00	2490	20240202	-22.41	1847	20241115	4.60	2490	-22.41	20240202	1847	4.60	20241115	2490	-22.41	20240202	1847	4.60	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
67	20241218	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1927	0	3	0.00	31130210	16209	46.97	1921	1935	1915	2505	1349	1927	1920.55	0.17	0	-126	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	714	1.28	0.16	12	0.04	1509.00	11755.00	2490	20240202	-22.61	1847	20241115	4.33	2490	-22.61	20240202	1847	4.33	20241115	2490	-22.61	20240202	1847	4.33	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
68	20241218	140348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	5	2	0.26	28955806	15076	43.68	1921	1935	1915	2505	1349	1927	1920.66	0.17	0	-126	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	716	1.28	0.16	12	0.04	1509.00	11755.00	2490	20240202	-22.41	1847	20241115	4.60	2490	-22.41	20240202	1847	4.60	20241115	2490	-22.41	20240202	1847	4.60	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
69	20241218	130348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	5	2	0.26	28222627	14696	42.58	1921	1935	1915	2505	1349	1927	1920.43	0.17	0	-126	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	716	1.28	0.16	12	0.04	1509.00	11755.00	2490	20240202	-22.41	1847	20241115	4.60	2490	-22.41	20240202	1847	4.60	20241115	2490	-22.41	20240202	1847	4.60	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
70	20241218	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1928	1	2	0.05	7829387	4054	11.75	1921	1935	1920	2505	1349	1927	1931.27	0.17	0	-108	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.57	1847	20241115	4.39	2490	-22.57	20240202	1847	4.39	20241115	2490	-22.57	20240202	1847	4.39	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
71	20241218	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	6	2	0.31	2870456	1490	4.32	1921	1935	1920	2505	1349	1927	1926.48	0.17	0	-110	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	716	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.37	1847	20241115	4.66	2490	-22.37	20240202	1847	4.66	20241115	2490	-22.37	20240202	1847	4.66	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
72	20241218	100348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	7	2	0.36	2854992	1482	4.29	1921	1935	1920	2505	1349	1927	1926.45	0.17	0	-110	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	717	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.33	1847	20241115	4.71	2490	-22.33	20240202	1847	4.71	20241115	2490	-22.33	20240202	1847	4.71	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
73	20241218	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	-1	5	-0.05	546542	284	0.82	1921	1926	1920	2505	1349	1927	1924.44	0.17	0	-77	1947	1937	1920	1910	1893	1942	1915	185	578	500	1380	1	1	37051812	714	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	63239	N	N	N	N
74	20241217	160346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1927	1	2	0.05	65804133	34511	849.19	1926	1930	1903	2500	1349	1926	1906.76	0.17	0	398	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.09	1509.00	11755.00	2490	20240202	-22.61	1847	20241115	4.33	2490	-22.61	20240202	1847	4.33	20241115	2490	-22.61	20240202	1847	4.33	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
75	20241217	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	0	3	0.00	64486202	33825	832.31	1926	1930	1903	2500	1349	1926	1906.47	0.17	0	393	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.09	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
76	20241217	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	-18	5	-0.93	64480424	33822	832.23	1926	1930	1903	2500	1349	1926	1906.46	0.17	0	394	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	707	1.26	0.16	12	0.09	1509.00	11755.00	2490	20240202	-23.37	1847	20241115	3.30	2490	-23.37	20240202	1847	3.30	20241115	2490	-23.37	20240202	1847	3.30	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
77	20241217	130342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1929	3	2	0.16	62466434	32767	806.27	1926	1930	1903	2500	1349	1926	1906.38	0.17	0	394	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	715	1.28	0.16	12	0.09	1509.00	11755.00	2490	20240202	-22.53	1847	20241115	4.44	2490	-22.53	20240202	1847	4.44	20241115	2490	-22.53	20240202	1847	4.44	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
78	20241217	120347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1925	-1	5	-0.05	61544504	32284	794.39	1926	1926	1903	2500	1349	1926	1906.35	0.17	0	347	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	713	1.28	0.16	12	0.09	1509.00	11755.00	2490	20240202	-22.69	1847	20241115	4.22	2490	-22.69	20240202	1847	4.22	20241115	2490	-22.69	20240202	1847	4.22	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
79	20241217	110347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1903	-23	5	-1.19	52435202	27499	676.65	1926	1926	1903	2500	1349	1926	1906.80	0.17	0	325	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	705	1.26	0.16	12	0.07	1509.00	11755.00	2490	20240202	-23.57	1847	20241115	3.03	2490	-23.57	20240202	1847	3.03	20241115	2490	-23.57	20240202	1847	3.03	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
80	20241217	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	-18	5	-0.93	4095794	2146	52.81	1926	1926	1907	2500	1349	1926	1908.57	0.17	0	402	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2490	20240202	-23.37	1847	20241115	3.30	2490	-23.37	20240202	1847	3.30	20241115	2490	-23.37	20240202	1847	3.30	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
81	20241217	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	0	3	0.00	0	0	0.00	0	0	0	2500	1349	1926	0.00	0.17	0	0	1939	1932	1920	1913	1901	1935	1916	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62841	N	N	N	N
82	20241216	160346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	0	3	0.00	7809889	4064	70.89	1926	1927	1908	2500	1349	1926	1921.54	0.17	0	-43	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
83	20241216	150346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	0	3	0.00	5133528	2673	46.62	1926	1926	1908	2500	1349	1926	1920.51	0.17	0	-29	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
84	20241216	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	0	3	0.00	4937076	2571	44.85	1926	1926	1908	2500	1349	1926	1920.29	0.17	0	-29	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
85	20241216	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	0	3	0.00	4904334	2554	44.55	1926	1926	1908	2500	1349	1926	1920.26	0.17	0	-29	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
86	20241216	120347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1923	-3	5	-0.16	3531683	1841	32.11	1926	1926	1908	2500	1349	1926	1918.35	0.17	0	-29	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	713	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.77	1847	20241115	4.11	2490	-22.77	20240202	1847	4.11	20241115	2490	-22.77	20240202	1847	4.11	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
87	20241216	110346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1924	-2	5	-0.10	3219855	1679	29.29	1926	1926	1908	2500	1349	1926	1917.72	0.17	0	-29	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	713	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.73	1847	20241115	4.17	2490	-22.73	20240202	1847	4.17	20241115	2490	-22.73	20240202	1847	4.17	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
88	20241216	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1925	-1	5	-0.05	3216006	1677	29.25	1926	1926	1908	2500	1349	1926	1917.71	0.17	0	-28	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	713	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.69	1847	20241115	4.22	2490	-22.69	20240202	1847	4.22	20241115	2490	-22.69	20240202	1847	4.22	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
89	20241216	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1925	-1	5	-0.05	693260	360	6.28	1926	1926	1925	2500	1349	1926	1925.72	0.17	0	-100	1949	1937	1914	1902	1879	1943	1908	185	574	500	1380	1	1	37051812	713	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.69	1847	20241115	4.22	2490	-22.69	20240202	1847	4.22	20241115	2490	-22.69	20240202	1847	4.22	20241115	0.60	N	024800	500	185 억	62884	N	N	N	N
90	20241213	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	30	2	1.58	10938161	5733	462.71	1896	1926	1891	2460	1328	1896	1907.77	0.17	0	177	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	714	1.28	0.16	12	0.02	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
91	20241213	150345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	30	2	1.58	10084943	5290	426.96	1896	1926	1891	2460	1328	1896	1906.42	0.17	0	211	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
92	20241213	140347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	30	2	1.58	10059905	5277	425.91	1896	1926	1891	2460	1328	1896	1906.37	0.17	0	210	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	714	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.65	1847	20241115	4.28	2490	-22.65	20240202	1847	4.28	20241115	2490	-22.65	20240202	1847	4.28	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
93	20241213	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	12	2	0.63	3470442	1818	146.73	1896	1920	1891	2460	1328	1896	1908.93	0.17	0	52	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	707	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.37	1847	20241115	3.30	2490	-23.37	20240202	1847	3.30	20241115	2490	-23.37	20240202	1847	3.30	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
94	20241213	120347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1898	2	2	0.11	1476615	774	62.47	1896	1910	1891	2460	1328	1896	1907.77	0.17	0	-10	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	703	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.78	1847	20241115	2.76	2490	-23.78	20240202	1847	2.76	20241115	2490	-23.78	20240202	1847	2.76	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
95	20241213	110346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1910	14	2	0.74	1266827	664	53.59	1896	1910	1891	2460	1328	1896	1907.87	0.17	0	0	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	708	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.29	1847	20241115	3.41	2490	-23.29	20240202	1847	3.41	20241115	2490	-23.29	20240202	1847	3.41	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
96	20241213	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1891	-5	5	-0.26	113783	60	4.84	1896	1908	1891	2460	1328	1896	1896.38	0.17	0	0	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	701	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.06	1847	20241115	2.38	2490	-24.06	20240202	1847	2.38	20241115	2490	-24.06	20240202	1847	2.38	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
97	20241213	090346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1896	0	3	0.00	0	0	0.00	0	0	0	2460	1328	1896	0.00	0.17	0	0	1917	1906	1894	1883	1871	1900	1877	185	564	500	1360	1	1	37051812	703	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.86	1847	20241115	2.65	2490	-23.86	20240202	1847	2.65	20241115	2490	-23.86	20240202	1847	2.65	20241115	0.60	N	024800	500	185 억	62707	N	N	N	N
98	20241212	160345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1896	14	2	0.74	2120935	1119	7.93	1905	1905	1882	2445	1318	1882	1895.38	0.17	0	19	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	703	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.86	1847	20241115	2.65	2490	-23.86	20240202	1847	2.65	20241115	2490	-23.86	20240202	1847	2.65	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
99	20241212	150345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1900	18	2	0.96	1910431	1008	7.15	1905	1905	1882	2445	1318	1882	1895.27	0.17	0	124	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	704	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.69	1847	20241115	2.87	2490	-23.69	20240202	1847	2.87	20241115	2490	-23.69	20240202	1847	2.87	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
100	20241212	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1900	18	2	0.96	1910431	1008	7.15	1905	1905	1882	2445	1318	1882	1895.27	0.17	0	124	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	704	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.69	1847	20241115	2.87	2490	-23.69	20240202	1847	2.87	20241115	2490	-23.69	20240202	1847	2.87	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
101	20241212	130343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1904	22	2	1.17	1669027	881	6.25	1905	1905	1882	2445	1318	1882	1894.47	0.17	0	124	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	705	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.53	1847	20241115	3.09	2490	-23.53	20240202	1847	3.09	20241115	2490	-23.53	20240202	1847	3.09	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
102	20241212	120342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1903	21	2	1.12	1469241	776	5.50	1905	1905	1882	2445	1318	1882	1893.35	0.17	0	125	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	705	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.57	1847	20241115	3.03	2490	-23.57	20240202	1847	3.03	20241115	2490	-23.57	20240202	1847	3.03	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
103	20241212	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1904	22	2	1.17	1434970	758	5.37	1905	1905	1882	2445	1318	1882	1893.10	0.17	0	126	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	705	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.53	1847	20241115	3.09	2490	-23.53	20240202	1847	3.09	20241115	2490	-23.53	20240202	1847	3.09	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
104	20241212	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1896	14	2	0.74	1214955	642	4.55	1905	1905	1882	2445	1318	1882	1892.45	0.17	0	126	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	703	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.86	1847	20241115	2.65	2490	-23.86	20240202	1847	2.65	20241115	2490	-23.86	20240202	1847	2.65	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
105	20241212	090344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	0	3	0.00	0	0	0.00	0	0	0	2445	1318	1882	0.00	0.17	0	0	1914	1898	1886	1870	1858	1892	1864	185	563	500	1350	1	1	37051812	697	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.61	N	024800	500	185 억	62688	N	N	N	N
106	20241211	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	9	2	0.48	26662893	14107	465.89	1895	1902	1874	2430	1312	1873	1890.05	0.17	0	-15	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	697	1.25	0.16	12	0.04	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
107	20241211	150257	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	9	2	0.48	24419761	12916	426.55	1895	1902	1874	2430	1312	1873	1890.66	0.17	0	56	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	697	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
108	20241211	140343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1902	29	2	1.55	21181210	11198	369.82	1895	1902	1874	2430	1312	1873	1891.52	0.17	0	56	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	705	1.26	0.16	12	0.03	1509.00	11755.00	2490	20240202	-23.61	1847	20241115	2.98	2490	-23.61	20240202	1847	2.98	20241115	2490	-23.61	20240202	1847	2.98	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
109	20241211	130345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	9	2	0.48	19131225	10120	334.21	1895	1902	1874	2430	1312	1873	1890.44	0.17	0	153	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	697	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
110	20241211	120346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	9	2	0.48	18431299	9748	321.93	1895	1902	1874	2430	1312	1873	1890.78	0.17	0	103	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	697	1.25	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.42	1847	20241115	1.89	2490	-24.42	20240202	1847	1.89	20241115	2490	-24.42	20240202	1847	1.89	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
111	20241211	110344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1888	15	2	0.80	5809780	3088	101.98	1895	1895	1874	2430	1312	1873	1881.41	0.17	0	306	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	700	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.18	1847	20241115	2.22	2490	-24.18	20240202	1847	2.22	20241115	2490	-24.18	20240202	1847	2.22	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
112	20241211	100344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1885	12	2	0.64	896023	473	15.62	1895	1895	1885	2430	1312	1873	1894.34	0.17	0	-14	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	698	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.30	1847	20241115	2.06	2490	-24.30	20240202	1847	2.06	20241115	2490	-24.30	20240202	1847	2.06	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
113	20241211	090345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1895	22	2	1.17	244455	129	4.26	1895	1895	1895	2430	1312	1873	1895.00	0.17	0	0	1901	1887	1875	1861	1849	1894	1868	185	557	500	1340	1	1	37051812	702	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.90	1847	20241115	2.60	2490	-23.90	20240202	1847	2.60	20241115	2490	-23.90	20240202	1847	2.60	20241115	0.63	N	024800	500	185 억	62703	N	N	N	N
114	20241210	160343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1873	11	2	0.59	5658872	3028	17.33	1863	1889	1863	2420	1304	1862	1868.45	0.17	0	310	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	694	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.78	1847	20241115	1.41	2490	-24.78	20240202	1847	1.41	20241115	2490	-24.78	20240202	1847	1.41	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
115	20241210	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1878	16	2	0.86	4710264	2522	14.43	1863	1889	1863	2420	1304	1862	1867.67	0.17	0	369	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	696	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.58	1847	20241115	1.68	2490	-24.58	20240202	1847	1.68	20241115	2490	-24.58	20240202	1847	1.68	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
116	20241210	140342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1881	19	2	1.02	4704631	2519	14.42	1863	1889	1863	2420	1304	1862	1867.66	0.17	0	369	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	697	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.46	1847	20241115	1.84	2490	-24.46	20240202	1847	1.84	20241115	2490	-24.46	20240202	1847	1.84	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
117	20241210	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1875	13	2	0.70	4612476	2470	14.14	1863	1889	1863	2420	1304	1862	1867.40	0.17	0	323	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	695	1.24	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.70	1847	20241115	1.52	2490	-24.70	20240202	1847	1.52	20241115	2490	-24.70	20240202	1847	1.52	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
118	20241210	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1883	21	2	1.13	4608721	2468	14.13	1863	1889	1863	2420	1304	1862	1867.39	0.17	0	322	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	698	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.38	1847	20241115	1.95	2490	-24.38	20240202	1847	1.95	20241115	2490	-24.38	20240202	1847	1.95	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
119	20241210	110341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1881	19	2	1.02	2929270	1570	8.99	1863	1889	1863	2420	1304	1862	1865.78	0.17	0	236	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	697	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.46	1847	20241115	1.84	2490	-24.46	20240202	1847	1.84	20241115	2490	-24.46	20240202	1847	1.84	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
120	20241210	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1888	26	2	1.40	2767172	1484	8.49	1863	1889	1863	2420	1304	1862	1864.67	0.17	0	231	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	700	1.25	0.16	12	0.00	1509.00	11755.00	2490	20240202	-24.18	1847	20241115	2.22	2490	-24.18	20240202	1847	2.22	20241115	2490	-24.18	20240202	1847	2.22	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
121	20241210	090344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1863	1	2	0.05	406134	218	1.25	1863	1863	1863	2420	1304	1862	1863.00	0.17	0	71	1903	1882	1872	1851	1841	1877	1846	185	558	500	1340	1	1	37051812	690	1.23	0.16	12	0.00	1509.00	11755.00	2490	20240202	-25.18	1847	20241115	0.87	2490	-25.18	20240202	1847	0.87	20241115	2490	-25.18	20240202	1847	0.87	20241115	0.63	N	024800	500	185 억	62393	N	N	N	N
122	20241209	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1862	-46	5	-2.41	32727992	17472	527.38	1893	1893	1862	2480	1336	1908	1873.61	0.17	0	285	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	690	1.23	0.16	12	0.05	1509.00	11755.00	2490	20240202	-25.22	1847	20241115	0.81	2490	-25.22	20240202	1847	0.81	20241115	2490	-25.22	20240202	1847	0.81	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
123	20241209	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1870	-38	5	-1.99	26175690	13956	421.25	1893	1893	1868	2480	1336	1908	1875.59	0.17	0	521	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	693	1.24	0.16	12	0.04	1509.00	11755.00	2490	20240202	-24.90	1847	20241115	1.25	2490	-24.90	20240202	1847	1.25	20241115	2490	-24.90	20240202	1847	1.25	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
124	20241209	140342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1869	-39	5	-2.04	23345343	12442	375.55	1893	1893	1869	2480	1336	1908	1876.33	0.17	0	362	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	692	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.94	1847	20241115	1.19	2490	-24.94	20240202	1847	1.19	20241115	2490	-24.94	20240202	1847	1.19	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
125	20241209	130343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1876	-32	5	-1.68	17802204	9480	286.15	1893	1893	1874	2480	1336	1908	1877.87	0.17	0	266	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	695	1.24	0.16	12	0.03	1509.00	11755.00	2490	20240202	-24.66	1847	20241115	1.57	2490	-24.66	20240202	1847	1.57	20241115	2490	-24.66	20240202	1847	1.57	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
126	20241209	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1879	-29	5	-1.52	13430823	7153	215.91	1893	1893	1874	2480	1336	1908	1877.65	0.17	0	244	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	696	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	2490	-24.54	20240202	1847	1.73	20241115	2490	-24.54	20240202	1847	1.73	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
127	20241209	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1879	-29	5	-1.52	10997952	5856	176.76	1893	1893	1874	2480	1336	1908	1878.07	0.17	0	325	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	696	1.25	0.16	12	0.02	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	2490	-24.54	20240202	1847	1.73	20241115	2490	-24.54	20240202	1847	1.73	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
128	20241209	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1879	-29	5	-1.52	4401992	2339	70.60	1893	1893	1879	2480	1336	1908	1882.00	0.17	0	106	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	696	1.25	0.16	12	0.01	1509.00	11755.00	2490	20240202	-24.54	1847	20241115	1.73	2490	-24.54	20240202	1847	1.73	20241115	2490	-24.54	20240202	1847	1.73	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
129	20241209	090339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	0	3	0.00	0	0	0.00	0	0	0	2480	1336	1908	0.00	0.17	0	0	1947	1927	1917	1897	1887	1922	1892	185	572	500	1370	1	1	37051812	707	1.26	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.37	1847	20241115	3.30	2490	-23.37	20240202	1847	3.30	20241115	2490	-23.37	20240202	1847	3.30	20241115	0.63	N	024800	500	185 억	62107	N	N	N	N
130	20241206	160338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	-29	5	-1.50	6331370	3313	35.95	1922	1937	1907	2515	1356	1937	1911.07	0.17	0	16	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2490	20240202	-23.37	1847	20241115	3.30	2490	-23.37	20240202	1847	3.30	20241115	2490	-23.37	20240202	1847	3.30	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
131	20241206	150340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	-3	5	-0.15	5493758	2874	31.19	1922	1937	1907	2515	1356	1937	1911.54	0.17	0	16	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	717	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.33	1847	20241115	4.71	2490	-22.33	20240202	1847	4.71	20241115	2490	-22.33	20240202	1847	4.71	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
132	20241206	140338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1907	-30	5	-1.55	4767986	2494	27.06	1922	1937	1907	2515	1356	1937	1911.78	0.17	0	65	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	707	1.26	0.16	12	0.01	1509.00	11755.00	2490	20240202	-23.41	1847	20241115	3.25	2490	-23.41	20240202	1847	3.25	20241115	2490	-23.41	20240202	1847	3.25	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
133	20241206	130340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-2	5	-0.10	1879830	981	10.65	1922	1937	1909	2515	1356	1937	1916.24	0.17	0	-10	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	717	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.29	1847	20241115	4.76	2490	-22.29	20240202	1847	4.76	20241115	2490	-22.29	20240202	1847	4.76	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
134	20241206	120337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	0	3	0.00	1663110	869	9.43	1922	1937	1909	2515	1356	1937	1913.82	0.17	0	-10	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	718	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.21	1847	20241115	4.87	2490	-22.21	20240202	1847	4.87	20241115	2490	-22.21	20240202	1847	4.87	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
135	20241206	110339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	0	3	0.00	1659263	867	9.41	1922	1937	1909	2515	1356	1937	1913.80	0.17	0	-10	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	718	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.21	1847	20241115	4.87	2490	-22.21	20240202	1847	4.87	20241115	2490	-22.21	20240202	1847	4.87	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
136	20241206	100336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1910	-27	5	-1.39	816859	426	4.62	1922	1937	1910	2515	1356	1937	1917.51	0.17	0	-6	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	708	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-23.29	1847	20241115	3.41	2490	-23.29	20240202	1847	3.41	20241115	2490	-23.29	20240202	1847	3.41	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
137	20241206	090338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	-15	5	-0.77	94178	49	0.53	1922	1922	1922	2515	1356	1937	1922.00	0.17	0	0	1991	1964	1938	1911	1885	1951	1898	185	578	500	1390	1	1	37051812	712	1.27	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.81	1847	20241115	4.06	2490	-22.81	20240202	1847	4.06	20241115	2490	-22.81	20240202	1847	4.06	20241115	0.63	N	024800	500	185 억	62091	N	N	N	N
138	20241205	160333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	-28	5	-1.42	17734485	9215	34.11	1965	1965	1912	2550	1376	1965	1924.52	0.17	0	-313	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	718	1.28	0.16	12	0.02	1509.00	11755.00	2490	20240202	-22.21	1847	20241115	4.87	2490	-22.21	20240202	1847	4.87	20241115	2490	-22.21	20240202	1847	4.87	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
139	20241205	150336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1913	-52	5	-2.65	15055845	7828	28.98	1965	1965	1912	2550	1376	1965	1923.33	0.17	0	-106	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	709	1.27	0.16	12	0.02	1509.00	11755.00	2490	20240202	-23.17	1847	20241115	3.57	2490	-23.17	20240202	1847	3.57	20241115	2490	-23.17	20240202	1847	3.57	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
140	20241205	140334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	-43	5	-2.19	4079043	2097	7.76	1965	1965	1914	2550	1376	1965	1945.18	0.17	0	-584	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	712	1.27	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.81	1847	20241115	4.06	2490	-22.81	20240202	1847	4.06	20241115	2490	-22.81	20240202	1847	4.06	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
141	20241205	130334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1925	-40	5	-2.04	3263328	1673	6.19	1965	1965	1914	2550	1376	1965	1950.58	0.17	0	-194	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	713	1.28	0.16	12	0.00	1509.00	11755.00	2490	20240202	-22.69	1847	20241115	4.22	2490	-22.69	20240202	1847	4.22	20241115	2490	-22.69	20240202	1847	4.22	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
142	20241205	120335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1959	-6	5	-0.31	2398075	1224	4.53	1965	1965	1914	2550	1376	1965	1959.21	0.17	0	-143	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	726	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.33	1847	20241115	6.06	2490	-21.33	20240202	1847	6.06	20241115	2490	-21.33	20240202	1847	6.06	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
143	20241205	110333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1961	-4	5	-0.20	2378791	1214	4.49	1965	1965	1914	2550	1376	1965	1959.47	0.17	0	-143	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	727	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.24	1847	20241115	6.17	2490	-21.24	20240202	1847	6.17	20241115	2490	-21.24	20240202	1847	6.17	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
144	20241205	100332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1961	-4	5	-0.20	2378791	1214	4.49	1965	1965	1914	2550	1376	1965	1959.47	0.17	0	-143	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	727	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.24	1847	20241115	6.17	2490	-21.24	20240202	1847	6.17	20241115	2490	-21.24	20240202	1847	6.17	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
145	20241205	090334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1965	0	3	0.00	1711515	871	3.22	1965	1965	1965	2550	1376	1965	1965.00	0.17	0	-153	2015	1990	1945	1920	1875	2002	1932	185	585	500	1410	1	1	37051812	728	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.08	1847	20241115	6.39	2490	-21.08	20240202	1847	6.39	20241115	2490	-21.08	20240202	1847	6.39	20241115	0.63	N	024800	500	185 억	61996	N	N	N	N
146	20241204	160329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1965	-9	5	-0.46	52055873	27013	266.85	1935	1970	1900	2565	1382	1974	1927.07	0.17	0	-1261	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	728	1.30	0.17	12	0.07	1509.00	11755.00	2490	20240202	-21.08	1847	20241115	6.39	2490	-21.08	20240202	1847	6.39	20241115	2490	-21.08	20240202	1847	6.39	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
147	20241204	150331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-43	5	-2.18	50223095	26075	257.58	1935	1970	1900	2565	1382	1974	1926.10	0.17	0	-988	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	715	1.28	0.16	12	0.07	1509.00	11755.00	2490	20240202	-22.45	1847	20241115	4.55	2490	-22.45	20240202	1847	4.55	20241115	2490	-22.45	20240202	1847	4.55	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
148	20241204	140329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	-54	5	-2.74	41180929	21360	211.00	1935	1970	1900	2565	1382	1974	1927.95	0.17	0	-718	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	711	1.27	0.16	12	0.06	1509.00	11755.00	2490	20240202	-22.89	1847	20241115	3.95	2490	-22.89	20240202	1847	3.95	20241115	2490	-22.89	20240202	1847	3.95	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
149	20241204	130330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-39	5	-1.98	32077960	16662	164.60	1935	1970	1900	2565	1382	1974	1925.22	0.17	0	-432	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	717	1.28	0.16	12	0.04	1509.00	11755.00	2490	20240202	-22.29	1847	20241115	4.76	2490	-22.29	20240202	1847	4.76	20241115	2490	-22.29	20240202	1847	4.76	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
150	20241204	120328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1918	-56	5	-2.84	31518790	16373	161.74	1935	1970	1900	2565	1382	1974	1925.05	0.17	0	-432	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	711	1.27	0.16	12	0.04	1509.00	11755.00	2490	20240202	-22.97	1847	20241115	3.84	2490	-22.97	20240202	1847	3.84	20241115	2490	-22.97	20240202	1847	3.84	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
151	20241204	110322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1903	-71	5	-3.60	31147690	16180	159.83	1935	1970	1900	2565	1382	1974	1925.07	0.17	0	-378	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	705	1.26	0.16	12	0.04	1509.00	11755.00	2490	20240202	-23.57	1847	20241115	3.03	2490	-23.57	20240202	1847	3.03	20241115	2490	-23.57	20240202	1847	3.03	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
152	20241204	100323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1956	-18	5	-0.91	7884632	4065	40.16	1935	1970	1931	2565	1382	1974	1939.64	0.17	0	-338	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	725	1.30	0.17	12	0.01	1509.00	11755.00	2490	20240202	-21.45	1847	20241115	5.90	2490	-21.45	20240202	1847	5.90	20241115	2490	-21.45	20240202	1847	5.90	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
153	20241204	090328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-39	5	-1.98	4556925	2355	23.26	1935	1935	1935	2565	1382	1974	1935.00	0.17	0	-266	1996	1985	1966	1955	1936	1990	1960	185	591	500	1420	1	1	37051812	717	1.28	0.16	12	0.01	1509.00	11755.00	2490	20240202	-22.29	1847	20241115	4.76	2490	-22.29	20240202	1847	4.76	20241115	2490	-22.29	20240202	1847	4.76	20241115	0.64	N	024800	500	185 억	62455	N	N	N	N
154	20241203	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	1	2	0.05	19941488	10123	76.60	1958	1977	1947	2560	1382	1973	1969.87	0.17	0	-1014	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	731	1.31	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.72	1847	20241115	6.88	2490	-20.72	20240202	1847	6.88	20241115	2490	-20.72	20240202	1847	6.88	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
155	20241203	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1976	3	2	0.15	19406534	9852	74.55	1958	1977	1947	2560	1382	1973	1969.81	0.17	0	-1014	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	732	1.31	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.64	1847	20241115	6.98	2490	-20.64	20240202	1847	6.98	20241115	2490	-20.64	20240202	1847	6.98	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
156	20241203	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1973	0	3	0.00	14164244	7197	54.46	1958	1975	1947	2560	1382	1973	1968.08	0.17	0	-834	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	731	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.76	1847	20241115	6.82	2490	-20.76	20240202	1847	6.82	20241115	2490	-20.76	20240202	1847	6.82	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
157	20241203	130344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1973	0	3	0.00	14142681	7186	54.37	1958	1975	1947	2560	1382	1973	1968.09	0.17	0	-834	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	731	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.76	1847	20241115	6.82	2490	-20.76	20240202	1847	6.82	20241115	2490	-20.76	20240202	1847	6.82	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
158	20241203	120356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1964	-9	5	-0.46	7621451	3875	29.32	1958	1975	1947	2560	1382	1973	1966.83	0.17	0	-158	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	728	1.30	0.17	12	0.01	1509.00	11755.00	2490	20240202	-21.12	1847	20241115	6.33	2490	-21.12	20240202	1847	6.33	20241115	2490	-21.12	20240202	1847	6.33	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
159	20241203	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	1	2	0.05	1775395	903	6.83	1958	1974	1947	2560	1382	1973	1966.11	0.17	0	-158	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	731	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.72	1847	20241115	6.88	2490	-20.72	20240202	1847	6.88	20241115	2490	-20.72	20240202	1847	6.88	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
160	20241203	100336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1973	0	3	0.00	1749748	890	6.73	1958	1973	1947	2560	1382	1973	1966.01	0.17	0	-158	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	731	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.76	1847	20241115	6.82	2490	-20.76	20240202	1847	6.82	20241115	2490	-20.76	20240202	1847	6.82	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
161	20241203	090335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1953	-20	5	-1.01	436554	223	1.69	1958	1958	1953	2560	1382	1973	1957.64	0.17	0	-45	2014	1993	1954	1933	1894	2004	1944	185	587	500	1420	1	1	37051812	724	1.29	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.57	1847	20241115	5.74	2490	-21.57	20240202	1847	5.74	20241115	2490	-21.57	20240202	1847	5.74	20241115	0.64	N	024800	500	185 억	62869	N	N	N	N
162	20241202	160325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1973	34	2	1.75	25670950	13216	119.11	1939	1975	1915	2520	1358	1939	1942.41	0.17	0	0	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	731	1.31	0.17	12	0.04	1509.00	11755.00	2490	20240202	-20.76	1847	20241115	6.82	2490	-20.76	20240202	1847	6.82	20241115	2490	-20.76	20240202	1847	6.82	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
163	20241202	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	32	2	1.65	24900440	12823	115.56	1939	1975	1915	2520	1358	1939	1941.86	0.17	0	1	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	730	1.31	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.84	1847	20241115	6.71	2490	-20.84	20240202	1847	6.71	20241115	2490	-20.84	20240202	1847	6.71	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
164	20241202	140336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	31	2	1.60	24172428	12449	112.19	1939	1975	1915	2520	1358	1939	1941.72	0.17	0	1	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	730	1.31	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.88	1847	20241115	6.66	2490	-20.88	20240202	1847	6.66	20241115	2490	-20.88	20240202	1847	6.66	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
165	20241202	130340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1959	20	2	1.03	23271806	11991	108.07	1939	1960	1915	2520	1358	1939	1940.77	0.17	0	0	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	726	1.30	0.17	12	0.03	1509.00	11755.00	2490	20240202	-21.33	1847	20241115	6.06	2490	-21.33	20240202	1847	6.06	20241115	2490	-21.33	20240202	1847	6.06	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
166	20241202	120350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	-19	5	-0.98	19768710	10198	91.91	1939	1955	1915	2520	1358	1939	1938.49	0.17	0	0	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	711	1.27	0.16	12	0.03	1509.00	11755.00	2490	20240202	-22.89	1847	20241115	3.95	2490	-22.89	20240202	1847	3.95	20241115	2490	-22.89	20240202	1847	3.95	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
167	20241202	110330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1954	15	2	0.77	19741830	10184	91.78	1939	1955	1915	2520	1358	1939	1938.51	0.17	0	0	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	724	1.29	0.17	12	0.03	1509.00	11755.00	2490	20240202	-21.53	1847	20241115	5.79	2490	-21.53	20240202	1847	5.79	20241115	2490	-21.53	20240202	1847	5.79	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
168	20241202	100326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1955	16	2	0.83	17812972	9182	82.75	1939	1955	1938	2520	1358	1939	1939.99	0.17	0	0	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	724	1.30	0.17	12	0.02	1509.00	11755.00	2490	20240202	-21.49	1847	20241115	5.85	2490	-21.49	20240202	1847	5.85	20241115	2490	-21.49	20240202	1847	5.85	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N
169	20241202	090327	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	1	2	0.05	151243	78	0.70	1939	1940	1939	2520	1358	1939	1939.01	0.17	0	0	1987	1962	1929	1904	1871	1975	1917	185	581	500	1390	1	1	37051812	719	1.29	0.17	12	0.00	1509.00	11755.00	2490	20240202	-22.09	1847	20241115	5.04	2490	-22.09	20240202	1847	5.04	20241115	2490	-22.09	20240202	1847	5.04	20241115	0.63	N	024800	500	185 억	62869	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History