KissMeData/024800/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

64 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	20241031	160406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1992	17	2	0.86	2009575	1017	19.48	1960	1997	1960	2565	1383	1975	1975.98	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	738	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.00	1891	20240806	5.34	2490	-20.00	20240202	1891	5.34	20240806	2490	-20.00	20240202	1891	5.34	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
3	20241031	150410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	16	2	0.81	1501082	760	14.56	1960	1997	1960	2565	1383	1975	1975.11	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	738	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.04	1891	20240806	5.29	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1891	5.29	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
4	20241031	140410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1968	-7	5	-0.35	1418360	718	13.75	1960	1997	1960	2565	1383	1975	1975.43	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	729	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.96	1891	20240806	4.07	2490	-20.96	20240202	1891	4.07	20240806	2490	-20.96	20240202	1891	4.07	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
5	20241031	130408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	20	2	1.01	1363199	690	13.22	1960	1997	1960	2565	1383	1975	1975.65	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	739	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.88	1891	20240806	5.50	2490	-19.88	20240202	1891	5.50	20240806	2490	-19.88	20240202	1891	5.50	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
6	20241031	120408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	20	2	1.01	1187746	602	11.53	1960	1997	1960	2565	1383	1975	1973.00	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	739	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.88	1891	20240806	5.50	2490	-19.88	20240202	1891	5.50	20240806	2490	-19.88	20240202	1891	5.50	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
7	20241031	110410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	22	2	1.11	1185751	601	11.51	1960	1997	1960	2565	1383	1975	1972.96	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.80	1891	20240806	5.61	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
8	20241031	100409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1961	-14	5	-0.71	264766	135	2.59	1960	1975	1960	2565	1383	1975	1961.23	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	727	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.24	1891	20240806	3.70	2490	-21.24	20240202	1891	3.70	20240806	2490	-21.24	20240202	1891	3.70	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
9	20241031	090409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	0	3	0.00	0	0	0.00	0	0	0	2565	1383	1975	0.00	0.17	0	2007	1991	1978	1962	1949	1999	1970	185	590	500	1420	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
10	20241030	160407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	1	2	0.05	10317360	5221	326.93	1974	1994	1965	2565	1382	1974	1976.13	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	732	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
11	20241030	150415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	20	2	1.01	10017160	5069	317.41	1974	1994	1965	2565	1382	1974	1976.16	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	739	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.92	1891	20240806	5.45	2490	-19.92	20240202	1891	5.45	20240806	2490	-19.92	20240202	1891	5.45	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
12	20241030	140411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	20	2	1.01	10017160	5069	317.41	1974	1994	1965	2565	1382	1974	1976.16	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	739	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.92	1891	20240806	5.45	2490	-19.92	20240202	1891	5.45	20240806	2490	-19.92	20240202	1891	5.45	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
13	20241030	130411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	20	2	1.01	9815766	4968	311.08	1974	1994	1965	2565	1382	1974	1975.80	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	739	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.92	1891	20240806	5.45	2490	-19.92	20240202	1891	5.45	20240806	2490	-19.92	20240202	1891	5.45	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
14	20241030	120414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1969	-5	5	-0.25	9457670	4786	299.69	1974	1994	1969	2565	1382	1974	1976.11	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	730	1.30	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.92	1891	20240806	4.12	2490	-20.92	20240202	1891	4.12	20240806	2490	-20.92	20240202	1891	4.12	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
15	20241030	110410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1969	-5	5	-0.25	2794528	1416	88.67	1974	1975	1969	2565	1382	1974	1973.54	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	730	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.92	1891	20240806	4.12	2490	-20.92	20240202	1891	4.12	20240806	2490	-20.92	20240202	1891	4.12	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
16	20241030	100409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	0	3	0.00	2279059	1155	72.32	1974	1974	1970	2565	1382	1974	1973.21	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	731	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.72	1891	20240806	4.39	2490	-20.72	20240202	1891	4.39	20240806	2490	-20.72	20240202	1891	4.39	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
17	20241030	090409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	0	3	0.00	0	0	0.00	0	0	0	2565	1382	1974	0.00	0.17	0	2005	1989	1974	1958	1943	1982	1951	185	591	500	1420	1	1	37051812	731	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.72	1891	20240806	4.39	2490	-20.72	20240202	1891	4.39	20240806	2490	-20.72	20240202	1891	4.39	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
18	20241029	160357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	-16	5	-0.80	3144419	1596	15.57	1977	1990	1959	2585	1393	1990	1970.19	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	731	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.72	1891	20240806	4.39	2490	-20.72	20240202	1891	4.39	20240806	2490	-20.72	20240202	1891	4.39	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
19	20241029	150404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-15	5	-0.75	543945	275	2.68	1977	1990	1975	2585	1393	1990	1977.98	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
20	20241029	140358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-15	5	-0.75	543945	275	2.68	1977	1990	1975	2585	1393	1990	1977.98	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
21	20241029	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-15	5	-0.75	543945	275	2.68	1977	1990	1975	2585	1393	1990	1977.98	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
22	20241029	120402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-15	5	-0.75	543945	275	2.68	1977	1990	1975	2585	1393	1990	1977.98	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
23	20241029	110407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-15	5	-0.75	543945	275	2.68	1977	1990	1975	2585	1393	1990	1977.98	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
24	20241029	100401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-15	5	-0.75	451120	228	2.22	1977	1990	1975	2585	1393	1990	1978.60	0.17	0	2013	2001	1979	1967	1945	2007	1973	185	595	500	1430	1	1	37051812	732	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63332	N	N	N	N
25	20241028	160357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	29	2	1.48	20134838	10249	118.16	1962	1991	1957	2545	1373	1961	1964.57	0.17	-88	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	737	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.08	1891	20240806	5.24	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
26	20241028	150358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	29	2	1.48	19607059	9981	115.07	1962	1991	1957	2545	1373	1961	1964.44	0.17	-88	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	737	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.08	1891	20240806	5.24	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
27	20241028	140400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	29	2	1.48	19328459	9841	113.45	1962	1991	1957	2545	1373	1961	1964.07	0.17	-88	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	737	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.08	1891	20240806	5.24	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
28	20241028	130357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	30	2	1.53	19326469	9840	113.44	1962	1991	1957	2545	1373	1961	1964.07	0.17	-88	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	738	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.04	1891	20240806	5.29	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1891	5.29	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
29	20241028	120358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	10	2	0.51	11427379	5835	67.27	1962	1972	1957	2545	1373	1961	1958.42	0.17	288	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	730	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.84	1891	20240806	4.23	2490	-20.84	20240202	1891	4.23	20240806	2490	-20.84	20240202	1891	4.23	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
30	20241028	110332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1967	6	2	0.31	11407669	5825	67.15	1962	1972	1957	2545	1373	1961	1958.40	0.17	288	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	729	1.30	0.17	12	0.02	1509.00	11755.00	2490	20240202	-21.00	1891	20240806	4.02	2490	-21.00	20240202	1891	4.02	20240806	2490	-21.00	20240202	1891	4.02	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
31	20241028	100355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1959	-2	5	-0.10	11090982	5664	65.30	1962	1972	1957	2545	1373	1961	1958.15	0.17	333	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	726	1.30	0.17	12	0.02	1509.00	11755.00	2490	20240202	-21.33	1891	20240806	3.60	2490	-21.33	20240202	1891	3.60	20240806	2490	-21.33	20240202	1891	3.60	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
32	20241028	090356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1962	1	2	0.05	378666	193	2.23	1962	1962	1962	2545	1373	1961	1962.00	0.17	64	2012	1986	1973	1947	1934	1980	1941	185	584	500	1410	1	1	37051812	727	1.30	0.17	12	0.00	1509.00	11755.00	2490	20240202	-21.20	1891	20240806	3.75	2490	-21.20	20240202	1891	3.75	20240806	2490	-21.20	20240202	1891	3.75	20240806	0.66	N	024800	500	185 억	63420	N	N	N	N
33	20241025	160354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1961	-23	5	-1.16	17105085	8674	740.10	1999	1999	1960	2575	1389	1984	1973.09	0.17	-70	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	727	1.30	0.17	12	0.02	1509.00	11755.00	2490	20240202	-21.24	1891	20240806	3.70	2490	-21.24	20240202	1891	3.70	20240806	2490	-21.24	20240202	1891	3.70	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
34	20241025	150359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1975	-9	5	-0.45	14224306	7205	614.76	1999	1999	1960	2575	1389	1984	1974.23	0.17	-61	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	732	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.68	1891	20240806	4.44	2490	-20.68	20240202	1891	4.44	20240806	2490	-20.68	20240202	1891	4.44	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
35	20241025	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1979	-5	5	-0.25	14176986	7181	612.71	1999	1999	1960	2575	1389	1984	1974.24	0.17	-70	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	733	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.52	1891	20240806	4.65	2490	-20.52	20240202	1891	4.65	20240806	2490	-20.52	20240202	1891	4.65	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
36	20241025	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1966	-18	5	-0.91	14167143	7176	612.29	1999	1999	1960	2575	1389	1984	1974.24	0.17	-70	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	728	1.30	0.17	12	0.02	1509.00	11755.00	2490	20240202	-21.04	1891	20240806	3.97	2490	-21.04	20240202	1891	3.97	20240806	2490	-21.04	20240202	1891	3.97	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
37	20241025	120359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	14	2	0.71	13148015	6665	568.69	1999	1999	1960	2575	1389	1984	1972.70	0.17	-70	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	740	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.76	1891	20240806	5.66	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
38	20241025	110356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	-14	5	-0.71	7205724	3652	311.60	1999	1999	1960	2575	1389	1984	1973.09	0.17	47	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	730	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.88	1891	20240806	4.18	2490	-20.88	20240202	1891	4.18	20240806	2490	-20.88	20240202	1891	4.18	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
39	20241025	100357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	14	2	0.71	2622977	1315	112.20	1999	1999	1980	2575	1389	1984	1994.66	0.17	0	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.76	1891	20240806	5.66	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
40	20241025	090357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	0	3	0.00	0	0	0.00	0	0	0	2575	1389	1984	0.00	0.17	0	1994	1988	1979	1973	1964	1984	1969	185	591	500	1420	1	1	37051812	735	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.32	1891	20240806	4.92	2490	-20.32	20240202	1891	4.92	20240806	2490	-20.32	20240202	1891	4.92	20240806	0.66	N	024800	500	185 억	63490	N	N	N	N
41	20241024	160352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	-1	5	-0.05	2318654	1172	18.97	1985	1985	1970	2580	1390	1985	1978.36	0.17	-19	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	735	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.32	1891	20240806	4.92	2490	-20.32	20240202	1891	4.92	20240806	2490	-20.32	20240202	1891	4.92	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
42	20241024	150353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	1908010	965	15.62	1985	1985	1970	2580	1390	1985	1977.21	0.17	-19	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
43	20241024	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	1906025	964	15.60	1985	1985	1970	2580	1390	1985	1977.20	0.17	-19	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
44	20241024	130354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	1900070	961	15.55	1985	1985	1970	2580	1390	1985	1977.18	0.17	-19	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
45	20241024	120353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	1579010	799	12.93	1985	1985	1970	2580	1390	1985	1976.23	0.17	-18	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
46	20241024	110355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	1212685	614	9.94	1985	1985	1970	2580	1390	1985	1975.06	0.17	-18	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.48	1891	20240806	4.71	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
47	20241024	100356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	261975	132	2.14	1985	1985	1980	2580	1390	1985	1984.66	0.17	-2	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.48	1891	20240806	4.71	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
48	20241024	090412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	196515	99	1.60	1985	1985	1985	2580	1390	1985	1985.00	0.17	0	2011	1997	1974	1960	1937	2005	1968	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63508	N	N	N	N
49	20241023	160355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	-4	5	-0.20	12208774	6179	186.28	1975	1988	1951	2585	1393	1989	1975.85	0.17	-19	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	735	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
50	20241023	150359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1976	-13	5	-0.65	9291296	4703	141.78	1975	1988	1951	2585	1393	1989	1975.61	0.17	-24	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	732	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.64	1891	20240806	4.49	2490	-20.64	20240202	1891	4.49	20240806	2490	-20.64	20240202	1891	4.49	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
51	20241023	140400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1969	-20	5	-1.01	8287418	4195	126.47	1975	1988	1951	2585	1393	1989	1975.55	0.17	-24	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	730	1.30	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.92	1891	20240806	4.12	2490	-20.92	20240202	1891	4.12	20240806	2490	-20.92	20240202	1891	4.12	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
52	20241023	130356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	-5	5	-0.25	8259670	4181	126.05	1975	1988	1951	2585	1393	1989	1975.52	0.17	-23	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	735	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.32	1891	20240806	4.92	2490	-20.32	20240202	1891	4.92	20240806	2490	-20.32	20240202	1891	4.92	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
53	20241023	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1983	-6	5	-0.30	8251773	4177	125.93	1975	1988	1951	2585	1393	1989	1975.53	0.17	-23	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	735	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.36	1891	20240806	4.87	2490	-20.36	20240202	1891	4.87	20240806	2490	-20.36	20240202	1891	4.87	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
54	20241023	110354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	-5	5	-0.25	8014082	4057	122.31	1975	1988	1951	2585	1393	1989	1975.37	0.17	-16	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	735	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.32	1891	20240806	4.92	2490	-20.32	20240202	1891	4.92	20240806	2490	-20.32	20240202	1891	4.92	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
55	20241023	100354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	-18	5	-0.90	4713929	2381	71.78	1975	1988	1970	2585	1393	1989	1979.81	0.17	-16	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	730	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.84	1891	20240806	4.23	2490	-20.84	20240202	1891	4.23	20240806	2490	-20.84	20240202	1891	4.23	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
56	20241023	090354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	0	3	0.00	0	0	0.00	0	0	0	2585	1393	1989	0.00	0.17	0	2015	2002	1987	1974	1959	2008	1980	185	596	500	1430	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.12	1891	20240806	5.18	2490	-20.12	20240202	1891	5.18	20240806	2490	-20.12	20240202	1891	5.18	20240806	0.66	N	024800	500	185 억	63527	N	N	N	N
57	20241022	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	4	2	0.20	6555878	3317	47.74	1985	2000	1972	2580	1390	1985	1976.45	0.17	-37	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	737	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.12	1891	20240806	5.18	2490	-20.12	20240202	1891	5.18	20240806	2490	-20.12	20240202	1891	5.18	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
58	20241022	150355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1972	-13	5	-0.65	6019774	3047	43.85	1985	2000	1972	2580	1390	1985	1975.64	0.17	98	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	731	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.80	1891	20240806	4.28	2490	-20.80	20240202	1891	4.28	20240806	2490	-20.80	20240202	1891	4.28	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
59	20241022	140356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	5	2	0.25	5854114	2963	42.65	1985	2000	1972	2580	1390	1985	1975.74	0.17	104	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	737	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.08	1891	20240806	5.24	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
60	20241022	130354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	2064120	1042	15.00	1985	2000	1980	2580	1390	1985	1980.92	0.17	-29	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.48	1891	20240806	4.71	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
61	20241022	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	755321	381	5.48	1985	2000	1980	2580	1390	1985	1982.47	0.17	-17	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.48	1891	20240806	4.71	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
62	20241022	110352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	-1	5	-0.05	398480	201	2.89	1985	2000	1980	2580	1390	1985	1982.49	0.17	-6	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	735	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.32	1891	20240806	4.92	2490	-20.32	20240202	1891	4.92	20240806	2490	-20.32	20240202	1891	4.92	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
63	20241022	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	394512	199	2.86	1985	2000	1980	2580	1390	1985	1982.47	0.17	-6	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.48	1891	20240806	4.71	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
64	20241022	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	89325	45	0.65	1985	1985	1985	2580	1390	1985	1985.00	0.17	-6	2031	2007	1996	1972	1961	2002	1967	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63564	N	N	N	N
65	20241021	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	-20	5	-1.00	13635402	6850	199.07	2020	2020	1985	2605	1405	2005	1990.57	0.17	155	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	1	1	37051812	735	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.28	1891	20240806	4.97	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
66	20241021	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-14	5	-0.70	9154465	4593	133.48	2020	2020	1991	2605	1405	2005	1993.13	0.17	172	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	1	1	37051812	738	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.04	1891	20240806	5.29	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1891	5.29	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
67	20241021	140354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	-10	5	-0.50	5865070	2941	85.47	2020	2020	1991	2605	1405	2005	1994.24	0.17	172	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	1	1	37051812	739	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.88	1891	20240806	5.50	2490	-19.88	20240202	1891	5.50	20240806	2490	-19.88	20240202	1891	5.50	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
68	20241021	130351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-14	5	-0.70	5755340	2886	83.87	2020	2020	1991	2605	1405	2005	1994.23	0.17	172	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	1	1	37051812	738	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.04	1891	20240806	5.29	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1891	5.29	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
69	20241021	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	0	3	0.00	5691625	2854	82.94	2020	2020	1991	2605	1405	2005	1994.26	0.17	172	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
70	20241021	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	0	3	0.00	836525	417	12.12	2020	2020	2005	2605	1405	2005	2006.06	0.17	0	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
71	20241021	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	5	2	0.25	595920	297	8.63	2020	2020	2005	2605	1405	2005	2006.46	0.17	0	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.28	1891	20240806	6.29	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1891	6.29	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
72	20241021	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	0	3	0.00	403020	201	5.84	2020	2020	2005	2605	1405	2005	2005.07	0.17	0	2019	2012	2003	1996	1987	2007	1991	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63409	N	N	N	N
73	20241018	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	6883526	3441	33.86	2010	2010	1994	2610	1410	2010	2000.44	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
74	20241018	150357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	-14	5	-0.70	6318170	3159	31.09	2010	2010	1994	2610	1410	2010	2000.05	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.84	1891	20240806	5.55	2490	-19.84	20240202	1891	5.55	20240806	2490	-19.84	20240202	1891	5.55	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
75	20241018	140403	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	5317993	2658	26.16	2010	2010	1994	2610	1410	2010	2000.75	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
76	20241018	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-10	5	-0.50	2300858	1152	11.34	2010	2010	1994	2610	1410	2010	1997.27	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
77	20241018	120357	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-10	5	-0.50	2300858	1152	11.34	2010	2010	1994	2610	1410	2010	1997.27	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
78	20241018	110355	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	-5	5	-0.25	1234358	618	6.08	2010	2010	1994	2610	1410	2010	1997.34	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
79	20241018	100351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	-14	5	-0.70	782494	392	3.86	2010	2010	1994	2610	1410	2010	1996.16	0.17	27	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.84	1891	20240806	5.55	2490	-19.84	20240202	1891	5.55	20240806	2490	-19.84	20240202	1891	5.55	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
80	20241018	090351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	0	3	0.00	4020	2	0.02	2010	2010	2010	2610	1410	2010	2010.00	0.17	0	2038	2024	2011	1997	1984	2031	2004	185	600	500	1440	5	1	37051812	745	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.28	1891	20240806	6.29	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1891	6.29	20240806	0.66	N	024800	500	185 억	63382	N	N	N	N
81	20241017	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	12	2	0.60	20315131	10161	106.51	1998	2025	1998	2595	1399	1998	1999.32	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1891	20240806	6.29	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1891	6.29	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
82	20241017	150351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	1	2	0.05	20073931	10041	105.25	1998	2025	1998	2595	1399	1998	1999.20	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	1	1	37051812	741	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.72	1891	20240806	5.71	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1891	5.71	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
83	20241017	140352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	7	2	0.35	16173751	8089	84.79	1998	2025	1998	2595	1399	1998	1999.47	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	5	1	37051812	743	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.48	1891	20240806	6.03	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
84	20241017	130350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	17	2	0.85	16169746	8087	84.77	1998	2025	1998	2595	1399	1998	1999.47	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	5	1	37051812	747	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
85	20241017	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	17	2	0.85	16068996	8037	84.25	1998	2025	1998	2595	1399	1998	1999.38	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	5	1	37051812	747	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
86	20241017	110352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	17	2	0.85	16068996	8037	84.25	1998	2025	1998	2595	1399	1998	1999.38	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	5	1	37051812	747	1.34	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
87	20241017	100353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	2	2	0.10	16056896	8031	84.18	1998	2010	1998	2595	1399	1998	1999.36	0.17	161	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	5	1	37051812	741	1.33	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
88	20241017	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	819180	410	4.30	1998	1998	1998	2595	1399	1998	1998.00	0.17	-60	2072	2035	1978	1941	1884	2006	1912	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.76	1891	20240806	5.66	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.66	N	024800	500	185 억	63221	N	N	N	N
89	20241016	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	-17	5	-0.84	18688681	9540	258.68	2010	2015	1921	2615	1415	2015	1958.98	0.17	-7	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	1	1	37051812	740	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.76	1891	20240806	5.66	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
90	20241016	150351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	-17	5	-0.84	17769607	9080	246.20	2010	2015	1921	2615	1415	2015	1957.01	0.17	-7	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	1	1	37051812	740	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.76	1891	20240806	5.66	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
91	20241016	140350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-24	5	-1.19	15586259	7987	216.57	2010	2015	1921	2615	1415	2015	1951.45	0.17	-7	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	1	1	37051812	738	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.04	1891	20240806	5.29	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1891	5.29	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
92	20241016	130350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1992	-23	5	-1.14	14763698	7574	205.37	2010	2015	1921	2615	1415	2015	1949.26	0.17	161	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	1	1	37051812	738	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.00	1891	20240806	5.34	2490	-20.00	20240202	1891	5.34	20240806	2490	-20.00	20240202	1891	5.34	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
93	20241016	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1993	-22	5	-1.09	14694088	7539	204.42	2010	2015	1921	2615	1415	2015	1949.08	0.17	164	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	1	1	37051812	738	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.96	1891	20240806	5.39	2490	-19.96	20240202	1891	5.39	20240806	2490	-19.96	20240202	1891	5.39	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
94	20241016	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	0	3	0.00	10550518	5447	147.70	2010	2015	1921	2615	1415	2015	1936.94	0.17	-4	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	5	1	37051812	747	1.34	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
95	20241016	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	0	3	0.00	409035	203	5.50	2010	2015	2010	2615	1415	2015	2014.95	0.17	-4	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
96	20241016	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.17	0	2031	2022	2006	1997	1981	2027	2002	185	600	500	1450	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
97	20241015	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	25	2	1.26	7367710	3688	96.34	1990	2015	1990	2585	1393	1990	1997.75	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	5	1	37051812	747	1.34	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.08	1891	20240806	6.56	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
98	20241015	150350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	10	2	0.50	7140015	3575	93.39	1990	2005	1990	2585	1393	1990	1997.21	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
99	20241015	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	10	2	0.50	5894015	2952	77.12	1990	2005	1990	2585	1393	1990	1996.62	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
100	20241015	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	9	2	0.45	3008020	1509	39.42	1990	2005	1990	2585	1393	1990	1993.39	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	1	1	37051812	741	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.72	1891	20240806	5.71	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1891	5.71	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
101	20241015	120348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	10	2	0.50	3004022	1507	39.37	1990	2005	1990	2585	1393	1990	1993.38	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
102	20241015	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	10	2	0.50	23960	12	0.31	1990	2005	1990	2585	1393	1990	1996.67	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
103	20241015	100350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	10	2	0.50	23960	12	0.31	1990	2005	1990	2585	1393	1990	1996.67	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1891	20240806	5.76	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
104	20241015	090348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	0	3	0.00	5970	3	0.08	1990	1990	1990	2585	1393	1990	1990.00	0.17	0	2010	2000	1990	1980	1970	1995	1975	185	595	500	1430	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.08	1891	20240806	5.24	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.65	N	024800	500	185 억	63228	N	N	N	N
105	20241014	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-15	5	-0.75	7624807	3828	143.96	1994	2000	1980	2605	1405	2005	1991.85	0.17	-6	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	737	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
106	20241014	150344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-8	5	-0.40	7077557	3553	133.62	1994	2000	1980	2605	1405	2005	1991.99	0.17	106	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
107	20241014	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-8	5	-0.40	6824018	3426	128.85	1994	2000	1980	2605	1405	2005	1991.83	0.17	59	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
108	20241014	130344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-8	5	-0.40	6780126	3404	128.02	1994	2000	1980	2605	1405	2005	1991.81	0.17	59	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
109	20241014	120338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-8	5	-0.40	6670295	3349	125.95	1994	2000	1980	2605	1405	2005	1991.73	0.17	59	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
110	20241014	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	-7	5	-0.35	6137019	3082	115.91	1994	2000	1980	2605	1405	2005	1991.25	0.17	59	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	740	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
111	20241014	100342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	-6	5	-0.30	6069086	3048	114.63	1994	2000	1980	2605	1405	2005	1991.17	0.17	59	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	741	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1891	5.71	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
112	20241014	090345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-11	5	-0.55	3988	2	0.08	1994	1994	1994	2605	1405	2005	1994.00	0.17	0	2017	2011	1999	1993	1981	2014	1996	185	600	500	1440	1	1	37051812	739	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.92	1868	20231004	6.75	2490	-19.92	20240202	1891	5.45	20240806	2490	-19.92	20240202	1891	5.45	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
113	20241011	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	7	2	0.35	5288534	2653	19.40	1990	2005	1987	2595	1399	1998	1993.42	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	5	1	37051812	743	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
114	20241011	150341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	2	2	0.10	5108524	2563	18.74	1990	2000	1987	2595	1399	1998	1993.18	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	5	1	37051812	741	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
115	20241011	140341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-7	5	-0.35	4805644	2411	17.63	1990	1999	1987	2595	1399	1998	1993.22	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	1	1	37051812	738	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.04	1868	20231004	6.58	2490	-20.04	20240202	1891	5.29	20240806	2490	-20.04	20240202	1891	5.29	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
116	20241011	130343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	1	2	0.05	4498974	2257	16.51	1990	1999	1987	2595	1399	1998	1993.34	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	1	1	37051812	741	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1891	5.71	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
117	20241011	120341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	-10	5	-0.50	2534938	1274	9.32	1990	1998	1987	2595	1399	1998	1989.75	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.16	1868	20231004	6.42	2490	-20.16	20240202	1891	5.13	20240806	2490	-20.16	20240202	1891	5.13	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
118	20241011	110341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	-11	5	-0.55	933745	469	3.43	1990	1998	1987	2595	1399	1998	1990.93	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	1	1	37051812	736	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.20	1868	20231004	6.37	2490	-20.20	20240202	1891	5.08	20240806	2490	-20.20	20240202	1891	5.08	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
119	20241011	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	915862	460	3.36	1990	1998	1990	2595	1399	1998	1991.00	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
120	20241011	090342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	0	3	0.00	0	0	0.00	0	0	0	2595	1399	1998	0.00	0.17	0	2018	2008	1995	1985	1972	2013	1990	185	597	500	1430	1	1	37051812	740	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.65	N	024800	500	185 억	63234	N	N	N	N
121	20241010	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	13	2	0.65	27266334	13673	238.54	1985	2005	1982	2580	1390	1985	1994.03	0.17	-56	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	1	1	37051812	740	1.32	0.17	12	0.04	1509.00	11755.00	2490	20240202	-19.76	1868	20231004	6.96	2490	-19.76	20240202	1891	5.66	20240806	2490	-19.76	20240202	1891	5.66	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
122	20241010	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	3	2	0.15	26137459	13108	228.68	1985	2005	1982	2580	1390	1985	1994.01	0.17	-38	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	1	1	37051812	737	1.32	0.17	12	0.04	1509.00	11755.00	2490	20240202	-20.16	1868	20231004	6.42	2490	-20.16	20240202	1891	5.13	20240806	2490	-20.16	20240202	1891	5.13	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
123	20241010	140351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	12	2	0.60	22800569	11431	199.42	1985	2005	1982	2580	1390	1985	1994.63	0.17	-38	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	1	1	37051812	740	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
124	20241010	130350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	5	2	0.25	3349276	1688	29.45	1985	2005	1982	2580	1390	1985	1984.17	0.17	-45	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1891	5.24	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
125	20241010	120350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1982	-3	5	-0.15	2467278	1243	21.69	1985	2005	1982	2580	1390	1985	1984.94	0.17	-45	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.40	1868	20231004	6.10	2490	-20.40	20240202	1891	4.81	20240806	2490	-20.40	20240202	1891	4.81	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
126	20241010	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1982	-3	5	-0.15	2292847	1155	20.15	1985	2005	1982	2580	1390	1985	1985.15	0.17	-61	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.40	1868	20231004	6.10	2490	-20.40	20240202	1891	4.81	20240806	2490	-20.40	20240202	1891	4.81	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
127	20241010	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	15	2	0.76	2278940	1148	20.03	1985	2005	1985	2580	1390	1985	1985.14	0.17	-61	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	5	1	37051812	741	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1891	5.76	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
128	20241010	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	20	2	1.01	2270940	1144	19.96	1985	2005	1985	2580	1390	1985	1985.09	0.17	-61	2007	1995	1987	1975	1967	1992	1972	185	595	500	1420	5	1	37051812	743	1.33	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1891	6.03	20240806	0.65	N	024800	500	185 억	63290	N	N	N	N
129	20241008	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	0	3	0.00	11363377	5732	41.97	1987	1999	1979	2580	1390	1985	1982.44	0.17	663	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	735	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.28	1868	20231004	6.26	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
130	20241008	150350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	3	2	0.15	10968422	5533	40.51	1987	1999	1979	2580	1390	1985	1982.36	0.17	772	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	737	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.16	1868	20231004	6.42	2490	-20.16	20240202	1891	5.13	20240806	2490	-20.16	20240202	1891	5.13	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
131	20241008	140350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	6000517	3025	22.15	1987	1999	1979	2580	1390	1985	1983.64	0.17	435	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.48	1868	20231004	6.00	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
132	20241008	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-5	5	-0.25	5706653	2877	21.06	1987	1999	1979	2580	1390	1985	1983.54	0.17	530	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.48	1868	20231004	6.00	2490	-20.48	20240202	1891	4.71	20240806	2490	-20.48	20240202	1891	4.71	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
133	20241008	120348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	4	2	0.20	5613527	2830	20.72	1987	1999	1979	2580	1390	1985	1983.58	0.17	530	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	737	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.12	1868	20231004	6.48	2490	-20.12	20240202	1891	5.18	20240806	2490	-20.12	20240202	1891	5.18	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
134	20241008	110348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1979	-6	5	-0.30	5575810	2811	20.58	1987	1999	1979	2580	1390	1985	1983.57	0.17	530	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	733	1.31	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.52	1868	20231004	5.94	2490	-20.52	20240202	1891	4.65	20240806	2490	-20.52	20240202	1891	4.65	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
135	20241008	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1982	-3	5	-0.15	2441310	1228	8.99	1987	1999	1982	2580	1390	1985	1988.04	0.17	464	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	734	1.31	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.40	1868	20231004	6.10	2490	-20.40	20240202	1891	4.81	20240806	2490	-20.40	20240202	1891	4.81	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
136	20241008	090348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	2	2	0.10	796787	401	2.94	1987	1987	1987	2580	1390	1985	1987.00	0.17	400	2034	2009	1990	1965	1946	2000	1956	185	595	500	1420	1	1	37051812	736	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.20	1868	20231004	6.37	2490	-20.20	20240202	1891	5.08	20240806	2490	-20.20	20240202	1891	5.08	20240806	0.65	N	024800	500	185 억	62627	N	N	N	N
137	20241007	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	-14	5	-0.70	25727711	12964	109.50	1999	2015	1971	2595	1400	1999	1984.54	0.17	8	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	735	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.28	1868	20231004	6.26	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1891	4.97	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
138	20241007	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	-12	5	-0.60	22765049	11472	96.90	1999	2015	1971	2595	1400	1999	1984.40	0.17	774	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	736	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-20.20	1868	20231004	6.37	2490	-20.20	20240202	1891	5.08	20240806	2490	-20.20	20240202	1891	5.08	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
139	20241007	140358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1984	-15	5	-0.75	15364348	7745	65.42	1999	2015	1971	2595	1400	1999	1983.78	0.17	1433	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	735	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.32	1868	20231004	6.21	2490	-20.32	20240202	1891	4.92	20240806	2490	-20.32	20240202	1891	4.92	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
140	20241007	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-2	5	-0.10	13083502	6595	55.71	1999	2015	1971	2595	1400	1999	1983.85	0.17	1112	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	740	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
141	20241007	120407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	-2	5	-0.10	13071520	6589	55.66	1999	2015	1971	2595	1400	1999	1983.84	0.17	1112	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	740	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.80	1868	20231004	6.91	2490	-19.80	20240202	1891	5.61	20240806	2490	-19.80	20240202	1891	5.61	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
142	20241007	110339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	0	3	0.00	13025612	6566	55.46	1999	2015	1971	2595	1400	1999	1983.80	0.17	1113	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	741	1.32	0.17	12	0.02	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1891	5.71	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
143	20241007	100337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	16	2	0.80	1057586	529	4.47	1999	2015	1999	2595	1400	1999	1999.22	0.17	0	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	5	1	37051812	747	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1891	6.56	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
144	20241007	090318	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	0	3	0.00	0	0	0.00	0	0	0	2595	1400	1999	0.00	0.17	0	2057	2028	1996	1967	1935	2012	1951	185	596	500	1430	1	1	37051812	741	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1891	5.71	20240806	0.65	N	024800	500	185 억	62619	N	N	N	N
145	20241004	160328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	11	2	0.55	23530122	11838	320.38	2025	2025	1964	2580	1392	1988	1987.68	0.17	242	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	1	1	37051812	741	1.32	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.72	1868	20231004	7.01	2490	-19.72	20240202	1891	5.71	20240806	2490	-19.72	20240202	1868	7.01	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
146	20241004	150328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	12	2	0.60	22606592	11376	307.88	2025	2025	1964	2580	1392	1988	1987.22	0.17	444	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	5	1	37051812	741	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
147	20241004	140330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	12	2	0.60	22606592	11376	307.88	2025	2025	1964	2580	1392	1988	1987.22	0.17	444	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	5	1	37051812	741	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.68	1868	20231004	7.07	2490	-19.68	20240202	1891	5.76	20240806	2490	-19.68	20240202	1868	7.07	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
148	20241004	130329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	22	2	1.11	22237475	11191	302.87	2025	2025	1964	2580	1392	1988	1987.09	0.17	437	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
149	20241004	120328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	22	2	1.11	22233455	11189	302.81	2025	2025	1964	2580	1392	1988	1987.08	0.17	437	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
150	20241004	110329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	22	2	1.11	22123065	11134	301.33	2025	2025	1964	2580	1392	1988	1986.98	0.17	432	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	5	1	37051812	745	1.33	0.17	12	0.03	1509.00	11755.00	2490	20240202	-19.28	1868	20231004	7.60	2490	-19.28	20240202	1891	6.29	20240806	2490	-19.28	20240202	1868	7.60	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
151	20241004	100328	57	100.00	KOSDAQ	운송	N	N	N	N	N	1973	-15	5	-0.75	14357211	7273	196.83	2025	2025	1964	2580	1392	1988	1974.04	0.17	479	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	1	1	37051812	731	1.31	0.17	12	0.02	1509.00	11755.00	2490	20240202	-20.76	1868	20231004	5.62	2490	-20.76	20240202	1891	4.34	20240806	2490	-20.76	20240202	1868	5.62	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
152	20241004	090325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	37	2	1.86	2025	1	0.03	2025	2025	2025	2580	1392	1988	2025.00	0.17	0	2088	2038	2010	1960	1932	2024	1946	185	592	500	1430	5	1	37051812	750	1.34	0.17	12	0.00	1509.00	11755.00	2490	20240202	-18.67	1868	20231004	8.40	2490	-18.67	20240202	1891	7.09	20240806	2490	-18.67	20240202	1868	8.40	20231004	0.65	N	024800	500	185 억	62377	N	N	N	N
153	20241002	160325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	7	2	0.35	7363659	3693	18.26	1990	2060	1982	2575	1387	1981	1993.95	0.17	-12	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	1	1	37051812	737	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-20.16	1868	20231004	6.42	2490	-20.16	20240202	1891	5.13	20240806	2490	-20.16	20240202	1868	6.42	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
154	20241002	150331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	13	2	0.66	4693775	2350	11.62	1990	2060	1982	2575	1387	1981	1997.35	0.17	83	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	1	1	37051812	739	1.32	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.92	1868	20231004	6.75	2490	-19.92	20240202	1891	5.45	20240806	2490	-19.92	20240202	1868	6.75	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
155	20241002	140329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	24	2	1.21	3921533	1962	9.70	1990	2060	1982	2575	1387	1981	1998.74	0.17	87	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	5	1	37051812	743	1.33	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.48	1868	20231004	7.33	2490	-19.48	20240202	1891	6.03	20240806	2490	-19.48	20240202	1868	7.33	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
156	20241002	130328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	34	2	1.72	3903488	1953	9.66	1990	2060	1982	2575	1387	1981	1998.71	0.17	87	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	5	1	37051812	747	1.34	0.17	12	0.01	1509.00	11755.00	2490	20240202	-19.08	1868	20231004	7.87	2490	-19.08	20240202	1891	6.56	20240806	2490	-19.08	20240202	1868	7.87	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
157	20241002	120325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	8	2	0.40	2371920	1182	5.84	1990	2060	1982	2575	1387	1981	2006.70	0.17	88	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.12	1868	20231004	6.48	2490	-20.12	20240202	1891	5.18	20240806	2490	-20.12	20240202	1868	6.48	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
158	20241002	110321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	69	2	3.48	1489934	744	3.68	1990	2060	1982	2575	1387	1981	2002.60	0.17	-8	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	5	1	37051812	760	1.36	0.17	12	0.00	1509.00	11755.00	2490	20240202	-17.67	1868	20231004	9.74	2490	-17.67	20240202	1891	8.41	20240806	2490	-17.67	20240202	1868	9.74	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
159	20241002	100322	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	4	2	0.20	375547	189	0.93	1990	1990	1982	2575	1387	1981	1987.02	0.17	-7	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	1	1	37051812	735	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.28	1868	20231004	6.26	2490	-20.28	20240202	1891	4.97	20240806	2490	-20.28	20240202	1868	6.26	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N
160	20241002	090320	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	9	2	0.45	101490	51	0.25	1990	1990	1990	2575	1387	1981	1990.00	0.17	-7	2026	2003	1992	1969	1958	1998	1964	185	594	500	1420	1	1	37051812	737	1.32	0.17	12	0.00	1509.00	11755.00	2490	20240202	-20.08	1868	20231004	6.53	2490	-20.08	20240202	1891	5.24	20240806	2490	-20.08	20240202	1868	6.53	20231004	0.65	N	024800	500	185 억	62389	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History