KissMeData/024800/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	-35	5	-1.70	60770715	29947	34.55	2060	2075	2005	2675	1445	2060	2029.35	0.22	635	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	750	1.25	0.17	12	0.08	1624.00	11674.00	2660	20230424	-23.87	1868	20231004	8.40	2660	-23.87	20230424	1868	8.40	20231004	2660	-23.87	20230424	1868	8.40	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
3	20231031	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	-35	5	-1.70	53903170	26537	30.62	2060	2075	2010	2675	1445	2060	2031.25	0.22	287	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	750	1.25	0.17	12	0.07	1624.00	11674.00	2660	20230424	-23.87	1868	20231004	8.40	2660	-23.87	20230424	1868	8.40	20231004	2660	-23.87	20230424	1868	8.40	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
4	20231031	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	-30	5	-1.46	52994070	26088	30.10	2060	2075	2010	2675	1445	2060	2031.36	0.22	287	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	752	1.25	0.17	12	0.07	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
5	20231031	130354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	-30	5	-1.46	46884655	23059	26.60	2060	2075	2010	2675	1445	2060	2033.25	0.22	286	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	752	1.25	0.17	12	0.06	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
6	20231031	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	-30	5	-1.46	45074105	22165	25.57	2060	2075	2010	2675	1445	2060	2033.57	0.22	304	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	752	1.25	0.17	12	0.06	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
7	20231031	110402	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	-10	5	-0.49	10782740	5253	6.06	2060	2075	2040	2675	1445	2060	2052.68	0.22	-118	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	760	1.26	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.93	1868	20231004	9.74	2660	-22.93	20230424	1868	9.74	20231004	2660	-22.93	20230424	1868	9.74	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
8	20231031	100357	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	-15	5	-0.73	8353365	4064	4.69	2060	2075	2045	2675	1445	2060	2055.45	0.22	-121	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	758	1.26	0.18	12	0.01	1624.00	11674.00	2660	20230424	-23.12	1868	20231004	9.48	2660	-23.12	20230424	1868	9.48	20231004	2660	-23.12	20230424	1868	9.48	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
9	20231031	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2065	5	2	0.24	733470	356	0.41	2060	2065	2060	2675	1445	2060	2060.31	0.22	-74	2208	2134	2066	1992	1924	2171	2029	185	615	500	1440	5	1	37051812	765	1.27	0.18	12	0.00	1624.00	11674.00	2660	20230424	-22.37	1868	20231004	10.55	2660	-22.37	20230424	1868	10.55	20231004	2660	-22.37	20230424	1868	10.55	20231004	0.45	N	024800	500	185 억	80273	N	N	N	N
10	20231030	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	40	2	1.98	177668737	85902	536.62	2020	2140	1998	2625	1415	2020	2068.28	0.21	4804	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	763	1.27	0.18	12	0.23	1624.00	11674.00	2660	20230424	-22.56	1868	20231004	10.28	2660	-22.56	20230424	1868	10.28	20231004	2660	-22.56	20230424	1868	10.28	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
11	20231030	150343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	35	2	1.73	173232652	83741	523.12	2020	2140	1998	2625	1415	2020	2068.67	0.21	4674	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	761	1.27	0.18	12	0.23	1624.00	11674.00	2660	20230424	-22.74	1868	20231004	10.01	2660	-22.74	20230424	1868	10.01	20231004	2660	-22.74	20230424	1868	10.01	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
12	20231030	140344	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	0	3	0.00	162254627	78357	489.49	2020	2140	1998	2625	1415	2020	2070.71	0.21	6347	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	748	1.24	0.17	12	0.21	1624.00	11674.00	2660	20230424	-24.06	1868	20231004	8.14	2660	-24.06	20230424	1868	8.14	20231004	2660	-24.06	20230424	1868	8.14	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
13	20231030	130343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2080	60	2	2.97	121538722	58375	364.66	2020	2140	1998	2625	1415	2020	2082.03	0.21	1864	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	771	1.28	0.18	12	0.16	1624.00	11674.00	2660	20230424	-21.80	1868	20231004	11.35	2660	-21.80	20230424	1868	11.35	20231004	2660	-21.80	20230424	1868	11.35	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
14	20231030	120339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	65	2	3.22	96966077	46522	290.62	2020	2140	1998	2625	1415	2020	2084.31	0.21	-1145	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	773	1.28	0.18	12	0.13	1624.00	11674.00	2660	20230424	-21.62	1868	20231004	11.62	2660	-21.62	20230424	1868	11.62	20231004	2660	-21.62	20230424	1868	11.62	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
15	20231030	110340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	10	2	0.50	9428537	4670	29.17	2020	2040	1998	2625	1415	2020	2018.96	0.21	181	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	752	1.25	0.17	12	0.01	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
16	20231030	100341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	0	3	0.00	5257707	2613	16.32	2020	2030	1998	2625	1415	2020	2012.13	0.21	283	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	748	1.24	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.06	1868	20231004	8.14	2660	-24.06	20230424	1868	8.14	20231004	2660	-24.06	20230424	1868	8.14	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
17	20231030	090337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	0	3	0.00	1141300	565	3.53	2020	2020	2020	2625	1415	2020	2020.00	0.21	4	2050	2035	2010	1995	1970	2042	2002	185	605	500	1410	5	1	37051812	748	1.24	0.17	12	0.00	1624.00	11674.00	2660	20230424	-24.06	1868	20231004	8.14	2660	-24.06	20230424	1868	8.14	20231004	2660	-24.06	20230424	1868	8.14	20231004	0.45	N	024800	500	185 억	76445	N	N	N	N
18	20231027	160322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	30	2	1.51	32108178	16008	45.54	1990	2025	1985	2585	1393	1990	2005.76	0.20	514	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	5	1	37051812	748	1.24	0.17	12	0.04	1624.00	11674.00	2660	20230424	-24.06	1868	20231004	8.14	2660	-24.06	20230424	1868	8.14	20231004	2660	-24.06	20230424	1868	8.14	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
19	20231027	150340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	25	2	1.26	25165993	12565	35.75	1990	2025	1985	2585	1393	1990	2002.86	0.20	595	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	5	1	37051812	747	1.24	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.25	1868	20231004	7.87	2660	-24.25	20230424	1868	7.87	20231004	2660	-24.25	20230424	1868	7.87	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
20	20231027	140340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	30	2	1.51	22318808	11152	31.73	1990	2025	1985	2585	1393	1990	2001.33	0.20	799	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	5	1	37051812	748	1.24	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.06	1868	20231004	8.14	2660	-24.06	20230424	1868	8.14	20231004	2660	-24.06	20230424	1868	8.14	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
21	20231027	130336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	20	2	1.01	20190103	10093	28.72	1990	2025	1985	2585	1393	1990	2000.41	0.20	555	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	5	1	37051812	745	1.24	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.44	1868	20231004	7.60	2660	-24.44	20230424	1868	7.60	20231004	2660	-24.44	20230424	1868	7.60	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
22	20231027	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	20	2	1.01	18892988	9447	26.88	1990	2025	1985	2585	1393	1990	1999.89	0.20	514	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	5	1	37051812	745	1.24	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.44	1868	20231004	7.60	2660	-24.44	20230424	1868	7.60	20231004	2660	-24.44	20230424	1868	7.60	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
23	20231027	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	25	2	1.26	14130848	7085	20.16	1990	2015	1985	2585	1393	1990	1994.47	0.20	190	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	5	1	37051812	747	1.24	0.17	12	0.02	1624.00	11674.00	2660	20230424	-24.25	1868	20231004	7.87	2660	-24.25	20230424	1868	7.87	20231004	2660	-24.25	20230424	1868	7.87	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
24	20231027	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	-2	5	-0.10	8440414	4242	12.07	1990	1994	1985	2585	1393	1990	1989.73	0.20	-25	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	1	1	37051812	737	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.26	1868	20231004	6.42	2660	-25.26	20230424	1868	6.42	20231004	2660	-25.26	20230424	1868	6.42	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
25	20231027	090337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	-5	5	-0.25	946868	476	1.35	1990	1990	1985	2585	1393	1990	1989.22	0.20	-133	2049	2019	1995	1965	1941	2007	1953	185	595	500	1390	1	1	37051812	735	1.22	0.17	12	0.00	1624.00	11674.00	2660	20230424	-25.38	1868	20231004	6.26	2660	-25.38	20230424	1868	6.26	20231004	2660	-25.38	20230424	1868	6.26	20231004	0.46	N	024800	500	185 억	75914	N	N	N	N
26	20231026	160335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-45	5	-2.21	69841739	35148	98.26	2025	2025	1971	2645	1425	2035	1986.82	0.22	-4266	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	737	1.23	0.17	12	0.09	1624.00	11674.00	2660	20230424	-25.19	1868	20231004	6.53	2660	-25.19	20230424	1868	6.53	20231004	2660	-25.19	20230424	1868	6.53	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
27	20231026	150335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1993	-42	5	-2.06	56713064	28557	79.84	2025	2025	1971	2645	1425	2035	1985.96	0.22	-4033	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	738	1.23	0.17	12	0.08	1624.00	11674.00	2660	20230424	-25.08	1868	20231004	6.69	2660	-25.08	20230424	1868	6.69	20231004	2660	-25.08	20230424	1868	6.69	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
28	20231026	140336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	-40	5	-1.97	54875834	27634	77.25	2025	2025	1971	2645	1425	2035	1985.81	0.22	-3666	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	739	1.23	0.17	12	0.07	1624.00	11674.00	2660	20230424	-25.00	1868	20231004	6.80	2660	-25.00	20230424	1868	6.80	20231004	2660	-25.00	20230424	1868	6.80	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
29	20231026	130335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1992	-43	5	-2.11	52451348	26416	73.85	2025	2025	1971	2645	1425	2035	1985.59	0.22	-3592	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	738	1.23	0.17	12	0.07	1624.00	11674.00	2660	20230424	-25.11	1868	20231004	6.64	2660	-25.11	20230424	1868	6.64	20231004	2660	-25.11	20230424	1868	6.64	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
30	20231026	120335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1979	-56	5	-2.75	51993856	26186	73.21	2025	2025	1971	2645	1425	2035	1985.56	0.22	-3422	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	733	1.22	0.17	12	0.07	1624.00	11674.00	2660	20230424	-25.60	1868	20231004	5.94	2660	-25.60	20230424	1868	5.94	20231004	2660	-25.60	20230424	1868	5.94	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
31	20231026	110338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	-48	5	-2.36	35698139	17961	50.21	2025	2025	1971	2645	1425	2035	1987.54	0.22	-2085	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	736	1.22	0.17	12	0.05	1624.00	11674.00	2660	20230424	-25.30	1868	20231004	6.37	2660	-25.30	20230424	1868	6.37	20231004	2660	-25.30	20230424	1868	6.37	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
32	20231026	100337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1986	-49	5	-2.41	32599426	16403	45.86	2025	2025	1971	2645	1425	2035	1987.41	0.22	-2068	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	1	1	37051812	736	1.22	0.17	12	0.04	1624.00	11674.00	2660	20230424	-25.34	1868	20231004	6.32	2660	-25.34	20230424	1868	6.32	20231004	2660	-25.34	20230424	1868	6.32	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
33	20231026	090335	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-30	5	-1.47	2343785	1163	3.25	2025	2025	2005	2645	1425	2035	2015.29	0.22	-162	2085	2060	2030	2005	1975	2045	1990	185	610	500	1420	5	1	37051812	743	1.23	0.17	12	0.00	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.48	N	024800	500	185 억	80121	N	N	N	N
34	20231025	160337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	5	2	0.25	72585680	35769	60.24	2050	2055	2000	2635	1425	2030	2029.14	0.20	6206	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	754	1.25	0.17	12	0.10	1624.00	11674.00	2660	20230424	-23.50	1868	20231004	8.94	2660	-23.50	20230424	1868	8.94	20231004	2660	-23.50	20230424	1868	8.94	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
35	20231025	150337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	0	3	0.00	64371080	31715	53.42	2050	2055	2000	2635	1425	2030	2029.67	0.20	5433	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	752	1.25	0.17	12	0.09	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
36	20231025	140334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	0	3	0.00	37735765	18540	31.23	2050	2055	2000	2635	1425	2030	2035.37	0.20	3875	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	752	1.25	0.17	12	0.05	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
37	20231025	130336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	10	2	0.49	27484825	13484	22.71	2050	2055	2000	2635	1425	2030	2038.33	0.20	2822	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	756	1.26	0.17	12	0.04	1624.00	11674.00	2660	20230424	-23.31	1868	20231004	9.21	2660	-23.31	20230424	1868	9.21	20231004	2660	-23.31	20230424	1868	9.21	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
38	20231025	120334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	5	2	0.25	25209300	12369	20.83	2050	2055	2000	2635	1425	2030	2038.10	0.20	2825	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	754	1.25	0.17	12	0.03	1624.00	11674.00	2660	20230424	-23.50	1868	20231004	8.94	2660	-23.50	20230424	1868	8.94	20231004	2660	-23.50	20230424	1868	8.94	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
39	20231025	110334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	20	2	0.99	20187450	9912	16.69	2050	2055	2000	2635	1425	2030	2036.67	0.20	1955	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	760	1.26	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.93	1868	20231004	9.74	2660	-22.93	20230424	1868	9.74	20231004	2660	-22.93	20230424	1868	9.74	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
40	20231025	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	10	2	0.49	13784450	6785	11.43	2050	2055	2000	2635	1425	2030	2031.61	0.20	1088	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	756	1.26	0.17	12	0.02	1624.00	11674.00	2660	20230424	-23.31	1868	20231004	9.21	2660	-23.31	20230424	1868	9.21	20231004	2660	-23.31	20230424	1868	9.21	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
41	20231025	090334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	20	2	0.99	453040	221	0.37	2050	2050	2045	2635	1425	2030	2049.95	0.20	2	2115	2072	2027	1984	1939	2050	1962	185	605	500	1420	5	1	37051812	760	1.26	0.18	12	0.00	1624.00	11674.00	2660	20230424	-22.93	1868	20231004	9.74	2660	-22.93	20230424	1868	9.74	20231004	2660	-22.93	20230424	1868	9.74	20231004	0.52	N	024800	500	185 억	73935	N	N	N	N
42	20231024	160329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	5	2	0.25	118816749	59364	68.42	2070	2070	1982	2630	1420	2025	2001.21	0.20	-435	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	5	1	37051812	752	1.25	0.17	12	0.16	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
43	20231024	150333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	0	3	0.00	108765729	54411	62.71	2070	2070	1982	2630	1420	2025	1998.97	0.20	-356	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	5	1	37051812	750	1.25	0.17	12	0.15	1624.00	11674.00	2660	20230424	-23.87	1868	20231004	8.40	2660	-23.87	20230424	1868	8.40	20231004	2660	-23.87	20230424	1868	8.40	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
44	20231024	140327	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	-30	5	-1.48	92328802	46212	53.26	2070	2070	1982	2630	1420	2025	1997.94	0.20	-1094	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	1	1	37051812	739	1.23	0.17	12	0.12	1624.00	11674.00	2660	20230424	-25.00	1868	20231004	6.80	2660	-25.00	20230424	1868	6.80	20231004	2660	-25.00	20230424	1868	6.80	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
45	20231024	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	-36	5	-1.78	78406616	39204	45.19	2070	2070	1982	2630	1420	2025	1999.96	0.20	-2260	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	1	1	37051812	737	1.22	0.17	12	0.11	1624.00	11674.00	2660	20230424	-25.23	1868	20231004	6.48	2660	-25.23	20230424	1868	6.48	20231004	2660	-25.23	20230424	1868	6.48	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
46	20231024	120336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-31	5	-1.53	77616083	38807	44.73	2070	2070	1982	2630	1420	2025	2000.05	0.20	-2214	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	1	1	37051812	739	1.23	0.17	12	0.10	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
47	20231024	110331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1986	-39	5	-1.93	66376112	33150	38.21	2070	2070	1986	2630	1420	2025	2002.30	0.20	-2141	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	1	1	37051812	736	1.22	0.17	12	0.09	1624.00	11674.00	2660	20230424	-25.34	1868	20231004	6.32	2660	-25.34	20230424	1868	6.32	20231004	2660	-25.34	20230424	1868	6.32	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
48	20231024	100329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-20	5	-0.99	34384252	17083	19.69	2070	2070	1996	2630	1420	2025	2012.78	0.20	-774	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	5	1	37051812	743	1.23	0.17	12	0.05	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
49	20231024	090331	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	0	3	0.00	1915010	928	1.07	2070	2070	2025	2630	1420	2025	2063.59	0.20	38	2175	2100	2035	1960	1895	2067	1927	185	605	500	1410	5	1	37051812	750	1.25	0.17	12	0.00	1624.00	11674.00	2660	20230424	-23.87	1868	20231004	8.40	2660	-23.87	20230424	1868	8.40	20231004	2660	-23.87	20230424	1868	8.40	20231004	0.50	N	024800	500	185 억	74403	N	N	N	N
50	20231023	160326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	-40	5	-1.94	173641442	86276	10.62	2055	2110	1970	2680	1450	2065	2012.63	0.19	2148	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	5	1	37051812	750	1.25	0.17	12	0.23	1624.00	11674.00	2660	20230424	-23.87	1868	20231004	8.40	2660	-23.87	20230424	1868	8.40	20231004	2660	-23.87	20230424	1868	8.40	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
51	20231023	150326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	-35	5	-1.69	155391552	77247	9.51	2055	2110	1970	2680	1450	2065	2011.62	0.19	3226	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	5	1	37051812	752	1.25	0.17	12	0.21	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
52	20231023	140328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-71	5	-3.44	134080829	66574	8.20	2055	2110	1970	2680	1450	2065	2014.01	0.19	8439	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	1	1	37051812	739	1.23	0.17	12	0.18	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
53	20231023	130327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-60	5	-2.91	123877846	61460	7.57	2055	2110	1970	2680	1450	2065	2015.58	0.19	9399	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	5	1	37051812	743	1.23	0.17	12	0.17	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
54	20231023	120326	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-71	5	-3.44	118458062	58743	7.23	2055	2110	1970	2680	1450	2065	2016.55	0.19	9813	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	1	1	37051812	739	1.23	0.17	12	0.16	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
55	20231023	110326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-65	5	-3.15	110902295	54962	6.77	2055	2110	1970	2680	1450	2065	2017.80	0.19	9786	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	5	1	37051812	741	1.23	0.17	12	0.15	1624.00	11674.00	2660	20230424	-24.81	1868	20231004	7.07	2660	-24.81	20230424	1868	7.07	20231004	2660	-24.81	20230424	1868	7.07	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
56	20231023	100324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-60	5	-2.91	103212827	51106	6.29	2055	2110	1970	2680	1450	2065	2019.58	0.19	9768	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	5	1	37051812	743	1.23	0.17	12	0.14	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
57	20231023	090331	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-10	5	-0.48	16852350	8239	1.01	2055	2060	2040	2680	1450	2065	2045.44	0.19	272	2421	2242	2141	1962	1861	2332	2052	185	615	500	1440	5	1	37051812	761	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.74	1868	20231004	10.01	2660	-22.74	20230424	1868	10.01	20231004	2660	-22.74	20230424	1868	10.01	20231004	0.51	N	024800	500	185 억	72173	N	N	N	N
58	20231020	160327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2065	5	2	0.24	1771621010	811379	803.63	2055	2320	2040	2675	1445	2060	2183.53	0.23	-12645	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	765	1.27	0.18	12	2.19	1624.00	11674.00	2660	20230424	-22.37	1868	20231004	10.55	2660	-22.37	20230424	1868	10.55	20231004	2660	-22.37	20230424	1868	10.55	20231004	0.49	N	024800	500	185 억	84902	N	N	N	N
59	20231020	150326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2075	15	2	0.73	1743709955	797894	790.28	2055	2320	2040	2675	1445	2060	2185.41	0.23	-13075	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	769	1.28	0.18	12	2.15	1624.00	11674.00	2660	20230424	-21.99	1868	20231004	11.08	2660	-21.99	20230424	1868	11.08	20231004	2660	-21.99	20230424	1868	11.08	20231004	0.49	N	024800	500	185 억	84902	N	N	N	N
60	20231020	140328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	25	2	1.21	1710385310	781791	774.33	2055	2320	2040	2675	1445	2060	2187.80	0.23	-13535	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	773	1.28	0.18	12	2.11	1624.00	11674.00	2660	20230424	-21.62	1868	20231004	11.62	2660	-21.62	20230424	1868	11.62	20231004	2660	-21.62	20230424	1868	11.62	20231004	0.49	N	024800	500	185 억	84902	N	N	N	N
61	20231020	130319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-5	5	-0.24	1661573565	758047	750.81	2055	2320	2040	2675	1445	2060	2191.94	0.23	-11508	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	761	1.27	0.18	12	2.05	1624.00	11674.00	2660	20230424	-22.74	1868	20231004	10.01	2660	-22.74	20230424	1868	10.01	20231004	2660	-22.74	20230424	1868	10.01	20231004	0.49	N	024800	500	185 억	84902	N	N	N	N
62	20231020	120324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2070	10	2	0.49	1625143250	740315	733.25	2055	2320	2040	2675	1445	2060	2195.23	0.23	-10785	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	767	1.27	0.18	12	2.00	1624.00	11674.00	2660	20230424	-22.18	1868	20231004	10.81	2660	-22.18	20230424	1868	10.81	20231004	2660	-22.18	20230424	1868	10.81	20231004	0.49	N	024800	500	185 억	84902	N	N	N	N
63	20231020	110326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	105	2	5.10	1505215355	683315	676.79	2055	2320	2040	2675	1445	2060	2202.84	0.23	-12536	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	802	1.33	0.19	12	1.84	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	0.49	N	024800	500	185 억	84902	N	N	N	N
64	20231020	100323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	90	2	4.37	1409577300	638667	632.57	2055	2320	2040	2675	1445	2060	2207.09	0.23	-11567	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	797	1.32	0.18	12	1.72	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	0.49	N	024800	500	185 억	84902	N	N	N	N
65	20231020	090325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2070	10	2	0.49	5328930	2585	2.56	2055	2070	2055	2675	1445	2060	2061.56	0.23	-39	2173	2116	2083	2026	1993	2100	2010	185	615	500	1440	5	1	37051812	767	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.18	1868	20231004	10.81	2660	-22.18	20230424	1868	10.81	20231004	2660	-22.18	20230424	1868	10.81	20231004	0.49	N	024800	500	185 억	84902	N	N	N	N
66	20231019	160323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	-80	5	-3.74	210533410	100841	25.10	2105	2140	2050	2780	1500	2140	2087.76	0.22	2009	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	763	1.27	0.18	12	0.27	1624.00	11674.00	2660	20230424	-22.56	1868	20231004	10.28	2660	-22.56	20230424	1868	10.28	20231004	2660	-22.56	20230424	1868	10.28	20231004	0.49	N	024800	500	185 억	82770	N	N	N	N
67	20231019	150322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2075	-65	5	-3.04	198246900	94876	23.61	2105	2140	2050	2780	1500	2140	2089.52	0.22	1977	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	769	1.28	0.18	12	0.26	1624.00	11674.00	2660	20230424	-21.99	1868	20231004	11.08	2660	-21.99	20230424	1868	11.08	20231004	2660	-21.99	20230424	1868	11.08	20231004	0.49	N	024800	500	185 억	82770	N	N	N	N
68	20231019	140323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2065	-75	5	-3.50	175176330	83685	20.83	2105	2140	2055	2780	1500	2140	2093.27	0.22	1719	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	765	1.27	0.18	12	0.23	1624.00	11674.00	2660	20230424	-22.37	1868	20231004	10.55	2660	-22.37	20230424	1868	10.55	20231004	2660	-22.37	20230424	1868	10.55	20231004	0.49	N	024800	500	185 억	82770	N	N	N	N
69	20231019	130321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2075	-65	5	-3.04	133445645	63447	15.79	2105	2140	2065	2780	1500	2140	2103.24	0.22	1706	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	769	1.28	0.18	12	0.17	1624.00	11674.00	2660	20230424	-21.99	1868	20231004	11.08	2660	-21.99	20230424	1868	11.08	20231004	2660	-21.99	20230424	1868	11.08	20231004	0.49	N	024800	500	185 억	82770	N	N	N	N
70	20231019	120322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	-55	5	-2.57	106315050	50354	12.53	2105	2140	2080	2780	1500	2140	2111.34	0.22	1862	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	773	1.28	0.18	12	0.14	1624.00	11674.00	2660	20230424	-21.62	1868	20231004	11.62	2660	-21.62	20230424	1868	11.62	20231004	2660	-21.62	20230424	1868	11.62	20231004	0.49	N	024800	500	185 억	82770	N	N	N	N
71	20231019	110323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2105	-35	5	-1.64	85064550	40202	10.01	2105	2140	2090	2780	1500	2140	2115.91	0.22	1097	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	780	1.30	0.18	12	0.11	1624.00	11674.00	2660	20230424	-20.86	1868	20231004	12.69	2660	-20.86	20230424	1868	12.69	20231004	2660	-20.86	20230424	1868	12.69	20231004	0.49	N	024800	500	185 억	82770	N	N	N	N
72	20231019	100321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2120	-20	5	-0.93	62159775	29297	7.29	2105	2140	2100	2780	1500	2140	2121.69	0.22	1032	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	5	1	37051812	785	1.31	0.18	12	0.08	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	0.49	N	024800	500	185 억	82770	N	N	N	N
73	20231019	090324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	-10	5	-0.47	29420455	13820	3.44	2105	2140	2105	2780	1500	2140	2128.81	0.22	-591	2366	2252	2131	2017	1896	2310	2075	185	640	500	1490	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	0.49	N	024800	500	185 억	82770	N	N	N	N
74	20231018	160324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	95	2	4.65	855314825	400368	313.59	2040	2245	2010	2655	1435	2045	2136.41	0.21	3535	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	793	1.32	0.18	12	1.08	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	0.52	N	024800	500	185 억	79302	N	N	N	N
75	20231018	150320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2105	60	2	2.93	827459245	387200	303.28	2040	2245	2010	2655	1435	2045	2137.13	0.21	3265	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	780	1.30	0.18	12	1.05	1624.00	11674.00	2660	20230424	-20.86	1868	20231004	12.69	2660	-20.86	20230424	1868	12.69	20231004	2660	-20.86	20230424	1868	12.69	20231004	0.52	N	024800	500	185 억	79302	N	N	N	N
76	20231018	140319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2090	45	2	2.20	275618560	131622	103.09	2040	2155	2010	2655	1435	2045	2094.17	0.21	-92	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	774	1.29	0.18	12	0.36	1624.00	11674.00	2660	20230424	-21.43	1868	20231004	11.88	2660	-21.43	20230424	1868	11.88	20231004	2660	-21.43	20230424	1868	11.88	20231004	0.52	N	024800	500	185 억	79302	N	N	N	N
77	20231018	130317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2110	65	2	3.18	232692385	111188	87.09	2040	2155	2010	2655	1435	2045	2092.96	0.21	-918	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	782	1.30	0.18	12	0.30	1624.00	11674.00	2660	20230424	-20.68	1868	20231004	12.96	2660	-20.68	20230424	1868	12.96	20231004	2660	-20.68	20230424	1868	12.96	20231004	0.52	N	024800	500	185 억	79302	N	N	N	N
78	20231018	120322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	105	2	5.13	198324155	94958	74.38	2040	2155	2010	2655	1435	2045	2088.73	0.21	-2006	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	797	1.32	0.18	12	0.26	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	0.52	N	024800	500	185 억	79302	N	N	N	N
79	20231018	110320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	15	2	0.73	50924590	25015	19.59	2040	2060	2010	2655	1435	2045	2035.61	0.21	537	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	763	1.27	0.18	12	0.07	1624.00	11674.00	2660	20230424	-22.56	1868	20231004	10.28	2660	-22.56	20230424	1868	10.28	20231004	2660	-22.56	20230424	1868	10.28	20231004	0.52	N	024800	500	185 억	79302	N	N	N	N
80	20231018	100321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	5	2	0.24	29570025	14496	11.35	2040	2050	2025	2655	1435	2045	2039.73	0.21	425	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	760	1.26	0.18	12	0.04	1624.00	11674.00	2660	20230424	-22.93	1868	20231004	9.74	2660	-22.93	20230424	1868	9.74	20231004	2660	-22.93	20230424	1868	9.74	20231004	0.52	N	024800	500	185 억	79302	N	N	N	N
81	20231018	090319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	-15	5	-0.73	11665565	5726	4.48	2040	2045	2025	2655	1435	2045	2036.72	0.21	183	2271	2157	2066	1952	1861	2215	2010	185	610	500	1430	5	1	37051812	752	1.25	0.17	12	0.02	1624.00	11674.00	2660	20230424	-23.68	1868	20231004	8.67	2660	-23.68	20230424	1868	8.67	20231004	2660	-23.68	20230424	1868	8.67	20231004	0.52	N	024800	500	185 억	79302	N	N	N	N
82	20231017	160322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	51	2	2.56	259176676	126467	314.87	1994	2180	1975	2590	1396	1994	2049.36	0.21	-1591	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	5	1	37051812	758	1.26	0.18	12	0.34	1624.00	11674.00	2660	20230424	-23.12	1868	20231004	9.48	2660	-23.12	20230424	1868	9.48	20231004	2660	-23.12	20230424	1868	9.48	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
83	20231017	150320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	11	2	0.55	253138191	123490	307.46	1994	2180	1975	2590	1396	1994	2049.87	0.21	-972	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	5	1	37051812	743	1.23	0.17	12	0.33	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
84	20231017	140321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	16	2	0.80	217991780	105935	263.75	1994	2180	1975	2590	1396	1994	2057.79	0.21	-1832	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	5	1	37051812	745	1.24	0.17	12	0.29	1624.00	11674.00	2660	20230424	-24.44	1868	20231004	7.60	2660	-24.44	20230424	1868	7.60	20231004	2660	-24.44	20230424	1868	7.60	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
85	20231017	130320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	0	3	0.00	24483973	12323	30.68	1994	1995	1975	2590	1396	1994	1986.85	0.21	-950	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	1	1	37051812	739	1.23	0.17	12	0.03	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
86	20231017	120320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	0	3	0.00	12441923	6253	15.57	1994	1995	1985	2590	1396	1994	1989.75	0.21	-613	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	1	1	37051812	739	1.23	0.17	12	0.02	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
87	20231017	110317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	-6	5	-0.30	5539857	2788	6.94	1994	1994	1985	2590	1396	1994	1987.04	0.21	-607	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	1	1	37051812	737	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.26	1868	20231004	6.42	2660	-25.26	20230424	1868	6.42	20231004	2660	-25.26	20230424	1868	6.42	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
88	20231017	100316	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	-5	5	-0.25	3310476	1665	4.15	1994	1994	1985	2590	1396	1994	1988.27	0.21	-542	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	1	1	37051812	737	1.22	0.17	12	0.00	1624.00	11674.00	2660	20230424	-25.23	1868	20231004	6.48	2660	-25.23	20230424	1868	6.48	20231004	2660	-25.23	20230424	1868	6.48	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
89	20231017	090319	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	0	3	0.00	1379430	694	1.73	1994	1994	1985	2590	1396	1994	1987.65	0.21	-461	2059	2026	1982	1949	1905	2043	1966	185	596	500	1390	1	1	37051812	739	1.23	0.17	12	0.00	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.53	N	024800	500	185 억	78881	N	N	N	N
90	20231016	160317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	18	2	0.91	78743990	40164	121.17	1952	2015	1938	2565	1384	1976	1960.47	0.22	-1382	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	739	1.23	0.17	12	0.11	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
91	20231016	150317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1949	-27	5	-1.37	67704360	34567	104.28	1952	2015	1938	2565	1384	1976	1958.64	0.22	-1418	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	722	1.20	0.17	12	0.09	1624.00	11674.00	2660	20230424	-26.73	1868	20231004	4.34	2660	-26.73	20230424	1868	4.34	20231004	2660	-26.73	20230424	1868	4.34	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
92	20231016	140317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	-29	5	-1.47	60192491	30711	92.65	1952	2015	1938	2565	1384	1976	1959.97	0.22	-1401	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	721	1.20	0.17	12	0.08	1624.00	11674.00	2660	20230424	-26.80	1868	20231004	4.23	2660	-26.80	20230424	1868	4.23	20231004	2660	-26.80	20230424	1868	4.23	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
93	20231016	130317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1952	-24	5	-1.21	56084050	28602	86.29	1952	2015	1938	2565	1384	1976	1960.84	0.22	-1401	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	723	1.20	0.17	12	0.08	1624.00	11674.00	2660	20230424	-26.62	1868	20231004	4.50	2660	-26.62	20230424	1868	4.50	20231004	2660	-26.62	20230424	1868	4.50	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
94	20231016	120318	57	100.00	KOSDAQ	운송	N	N	N	N	N	1956	-20	5	-1.01	37105343	18861	56.90	1952	2015	1952	2565	1384	1976	1967.31	0.22	-1142	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	725	1.20	0.17	12	0.05	1624.00	11674.00	2660	20230424	-26.47	1868	20231004	4.71	2660	-26.47	20230424	1868	4.71	20231004	2660	-26.47	20230424	1868	4.71	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
95	20231016	110316	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	4	2	0.20	16763359	8460	25.52	1952	2015	1952	2565	1384	1976	1981.48	0.22	-1119	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	734	1.22	0.17	12	0.02	1624.00	11674.00	2660	20230424	-25.56	1868	20231004	6.00	2660	-25.56	20230424	1868	6.00	20231004	2660	-25.56	20230424	1868	6.00	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
96	20231016	100313	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-1	5	-0.05	10866834	5476	16.52	1952	2015	1952	2565	1384	1976	1984.45	0.22	-1300	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	732	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.75	1868	20231004	5.73	2660	-25.75	20230424	1868	5.73	20231004	2660	-25.75	20230424	1868	5.73	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
97	20231016	090316	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	-2	5	-0.10	4101078	2090	6.31	1952	1996	1952	2565	1384	1976	1962.24	0.22	-140	2001	1988	1974	1961	1947	1995	1968	185	589	500	1380	1	1	37051812	731	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.79	1868	20231004	5.67	2660	-25.79	20230424	1868	5.67	20231004	2660	-25.79	20230424	1868	5.67	20231004	0.53	N	024800	500	185 억	80264	N	N	N	N
98	20231012	160322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1976	-19	5	-0.95	49745720	25064	136.85	2010	2040	1974	2590	1397	1995	1985.94	0.22	-7	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	1	1	37051812	732	1.22	0.17	12	0.07	1624.00	11674.00	2660	20230424	-25.71	1868	20231004	5.78	2660	-25.71	20230424	1868	5.78	20231004	2660	-25.71	20230424	1868	5.78	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
99	20231012	150317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-1	5	-0.05	28979742	14555	79.47	2010	2040	1981	2590	1397	1995	1991.05	0.22	2698	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	1	1	37051812	739	1.23	0.17	12	0.04	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
100	20231012	140315	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	10	2	0.50	10463458	5220	28.50	2010	2040	1995	2590	1397	1995	2004.49	0.22	-279	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	5	1	37051812	743	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
101	20231012	130317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	10	2	0.50	10377259	5177	28.27	2010	2040	1995	2590	1397	1995	2004.49	0.22	-279	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	5	1	37051812	743	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
102	20231012	120323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	10	2	0.50	9314609	4647	25.37	2010	2040	1995	2590	1397	1995	2004.43	0.22	-279	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	5	1	37051812	743	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
103	20231012	110321	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	3	2	0.15	5561475	2770	15.12	2010	2040	1995	2590	1397	1995	2007.75	0.22	-274	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	1	1	37051812	740	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.89	1868	20231004	6.96	2660	-24.89	20230424	1868	6.96	20231004	2660	-24.89	20230424	1868	6.96	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
104	20231012	100320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	5	2	0.25	4074413	2025	11.06	2010	2040	1996	2590	1397	1995	2012.06	0.22	-274	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	5	1	37051812	741	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.81	1868	20231004	7.07	2660	-24.81	20230424	1868	7.07	20231004	2660	-24.81	20230424	1868	7.07	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
105	20231012	090320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	15	2	0.75	2010	1	0.01	2010	2010	2010	2590	1397	1995	2010.00	0.22	0	2043	2018	2000	1975	1957	2010	1967	185	595	500	1390	5	1	37051812	745	1.24	0.17	12	0.00	1624.00	11674.00	2660	20230424	-24.44	1868	20231004	7.60	2660	-24.44	20230424	1868	7.60	20231004	2660	-24.44	20230424	1868	7.60	20231004	0.52	N	024800	500	185 억	81347	N	N	N	N
106	20231011	160317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	-1	5	-0.05	36540721	18315	71.39	2000	2025	1982	2590	1398	1996	1995.13	0.22	-59	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	739	1.23	0.17	12	0.05	1624.00	11674.00	2660	20230424	-25.00	1868	20231004	6.80	2660	-25.00	20230424	1868	6.80	20231004	2660	-25.00	20230424	1868	6.80	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
107	20231011	150318	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	-1	5	-0.05	35732344	17908	69.80	2000	2025	1982	2590	1398	1996	1995.33	0.22	-59	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	739	1.23	0.17	12	0.05	1624.00	11674.00	2660	20230424	-25.00	1868	20231004	6.80	2660	-25.00	20230424	1868	6.80	20231004	2660	-25.00	20230424	1868	6.80	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
108	20231011	140322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	0	3	0.00	30111881	15081	58.78	2000	2025	1986	2590	1398	1996	1996.68	0.22	-59	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	740	1.23	0.17	12	0.04	1624.00	11674.00	2660	20230424	-24.96	1868	20231004	6.85	2660	-24.96	20230424	1868	6.85	20231004	2660	-24.96	20230424	1868	6.85	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
109	20231011	130315	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-5	5	-0.25	23403023	11709	45.64	2000	2025	1990	2590	1398	1996	1998.72	0.22	60	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	738	1.23	0.17	12	0.03	1624.00	11674.00	2660	20230424	-25.15	1868	20231004	6.58	2660	-25.15	20230424	1868	6.58	20231004	2660	-25.15	20230424	1868	6.58	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
110	20231011	120322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	0	3	0.00	22747877	11380	44.36	2000	2025	1990	2590	1398	1996	1998.93	0.22	60	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	740	1.23	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.96	1868	20231004	6.85	2660	-24.96	20230424	1868	6.85	20231004	2660	-24.96	20230424	1868	6.85	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
111	20231011	110319	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	0	3	0.00	21514666	10761	41.94	2000	2025	1995	2590	1398	1996	1999.32	0.22	167	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	740	1.23	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.96	1868	20231004	6.85	2660	-24.96	20230424	1868	6.85	20231004	2660	-24.96	20230424	1868	6.85	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
112	20231011	100317	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	0	3	0.00	19322610	9663	37.66	2000	2025	1996	2590	1398	1996	1999.65	0.22	194	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	1	1	37051812	740	1.23	0.17	12	0.03	1624.00	11674.00	2660	20230424	-24.96	1868	20231004	6.85	2660	-24.96	20230424	1868	6.85	20231004	2660	-24.96	20230424	1868	6.85	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
113	20231011	090318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	9	2	0.45	266145	133	0.52	2000	2025	2000	2590	1398	1996	2001.09	0.22	0	2038	2016	1998	1976	1958	2008	1968	185	594	500	1390	5	1	37051812	743	1.23	0.17	12	0.00	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.53	N	024800	500	185 억	81406	N	N	N	N
114	20231010	160315	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	-2	5	-0.10	50560262	25324	361.93	2005	2020	1980	2595	1399	1998	1996.54	0.23	-2591	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	740	1.23	0.17	12	0.07	1624.00	11674.00	2660	20230424	-24.96	1868	20231004	6.85	2660	-24.96	20230424	1868	6.85	20231004	2660	-24.96	20230424	1868	6.85	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
115	20231010	150315	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	-2	5	-0.10	49991402	25039	357.85	2005	2020	1980	2595	1399	1998	1996.54	0.23	-2592	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	740	1.23	0.17	12	0.07	1624.00	11674.00	2660	20230424	-24.96	1868	20231004	6.85	2660	-24.96	20230424	1868	6.85	20231004	2660	-24.96	20230424	1868	6.85	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
116	20231010	140315	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	31066167	15556	222.32	2005	2020	1981	2595	1399	1998	1997.05	0.23	-2333	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	740	1.23	0.17	12	0.04	1624.00	11674.00	2660	20230424	-24.89	1868	20231004	6.96	2660	-24.89	20230424	1868	6.96	20231004	2660	-24.89	20230424	1868	6.96	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
117	20231010	130314	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-4	5	-0.20	16621408	8334	119.11	2005	2020	1981	2595	1399	1998	1994.41	0.23	-1402	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	739	1.23	0.17	12	0.02	1624.00	11674.00	2660	20230424	-25.04	1868	20231004	6.75	2660	-25.04	20230424	1868	6.75	20231004	2660	-25.04	20230424	1868	6.75	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
118	20231010	120314	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-1	5	-0.05	11483894	5756	82.26	2005	2020	1981	2595	1399	1998	1995.12	0.23	-1022	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	740	1.23	0.17	12	0.02	1624.00	11674.00	2660	20230424	-24.92	1868	20231004	6.91	2660	-24.92	20230424	1868	6.91	20231004	2660	-24.92	20230424	1868	6.91	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
119	20231010	110307	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	8383590	4203	60.07	2005	2020	1981	2595	1399	1998	1994.67	0.23	-837	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	740	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.89	1868	20231004	6.96	2660	-24.89	20230424	1868	6.96	20231004	2660	-24.89	20230424	1868	6.96	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
120	20231010	100311	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	7574400	3798	54.28	2005	2020	1981	2595	1399	1998	1994.31	0.23	-837	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	1	1	37051812	740	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.89	1868	20231004	6.96	2660	-24.89	20230424	1868	6.96	20231004	2660	-24.89	20230424	1868	6.96	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
121	20231010	090313	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	7	2	0.35	850120	424	6.06	2005	2005	2005	2595	1399	1998	2005.00	0.23	0	2010	2004	1992	1986	1974	2007	1989	185	597	500	1390	5	1	37051812	743	1.23	0.17	12	0.00	1624.00	11674.00	2660	20230424	-24.62	1868	20231004	7.33	2660	-24.62	20230424	1868	7.33	20231004	2660	-24.62	20230424	1868	7.33	20231004	0.52	N	024800	500	185 억	83997	N	N	N	N
122	20231006	160314	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	14	2	0.71	13501758	6794	18.52	1984	1998	1980	2575	1389	1984	1987.31	0.23	-114	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	740	1.23	0.17	12	0.02	1624.00	11674.00	2660	20230424	-24.89	1868	20231004	6.96	2660	-24.89	20230424	1868	6.96	20231004	2660	-24.89	20230424	1868	6.96	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
123	20231006	150309	57	100.00	KOSDAQ	운송	N	N	N	N	N	1993	9	2	0.45	12276210	6179	16.84	1984	1998	1980	2575	1389	1984	1986.76	0.23	-105	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	738	1.23	0.17	12	0.02	1624.00	11674.00	2660	20230424	-25.08	1868	20231004	6.69	2660	-25.08	20230424	1868	6.69	20231004	2660	-25.08	20230424	1868	6.69	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
124	20231006	140310	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	4	2	0.20	10398531	5235	14.27	1984	1998	1980	2575	1389	1984	1986.35	0.23	-4	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	737	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.26	1868	20231004	6.42	2660	-25.26	20230424	1868	6.42	20231004	2660	-25.26	20230424	1868	6.42	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
125	20231006	130308	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	3	2	0.15	9285714	4675	12.74	1984	1998	1980	2575	1389	1984	1986.25	0.23	-4	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	736	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.30	1868	20231004	6.37	2660	-25.30	20230424	1868	6.37	20231004	2660	-25.30	20230424	1868	6.37	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
126	20231006	120307	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	3	2	0.15	9269819	4667	12.72	1984	1998	1980	2575	1389	1984	1986.25	0.23	-4	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	736	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.30	1868	20231004	6.37	2660	-25.30	20230424	1868	6.37	20231004	2660	-25.30	20230424	1868	6.37	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
127	20231006	110304	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	4	2	0.20	7883664	3969	10.82	1984	1998	1980	2575	1389	1984	1986.31	0.23	-3	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	737	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.26	1868	20231004	6.42	2660	-25.26	20230424	1868	6.42	20231004	2660	-25.26	20230424	1868	6.42	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
128	20231006	100306	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	3	2	0.15	6457271	3251	8.86	1984	1998	1980	2575	1389	1984	1986.24	0.23	11	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	736	1.22	0.17	12	0.01	1624.00	11674.00	2660	20230424	-25.30	1868	20231004	6.37	2660	-25.30	20230424	1868	6.37	20231004	2660	-25.30	20230424	1868	6.37	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N
129	20231006	090302	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	0	3	0.00	1194471	602	1.64	1984	1985	1984	2575	1389	1984	1984.17	0.23	104	2004	1993	1978	1967	1952	1999	1973	185	591	500	1380	1	1	37051812	735	1.22	0.17	12	0.00	1624.00	11674.00	2660	20230424	-25.41	1868	20231004	6.21	2660	-25.41	20230424	1868	6.21	20231004	2660	-25.41	20230424	1868	6.21	20231004	0.53	N	024800	500	185 억	84111	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History