KissMeData/124560/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160904	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2925	-120	5	-3.94	428439430	144473	249.13	3050	3065	2925	3955	2135	3045	2965.54	1.40	-23061	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1124	4.61	0.56	12	0.38	634.00	5212.00	5290	20240117	-44.71	2715	20241114	7.73	5290	-44.71	20240117	2715	7.73	20241114	5290	-44.71	20240117	2715	7.73	20241114	4.47	N	124560	100	38 억	536876	N	N	180	N	N
3	20241129	150921	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-100	5	-3.28	394449015	132875	229.13	3050	3065	2925	3955	2135	3045	2968.57	1.40	-18866	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1131	4.65	0.57	12	0.35	634.00	5212.00	5290	20240117	-44.33	2715	20241114	8.47	5290	-44.33	20240117	2715	8.47	20241114	5290	-44.33	20240117	2715	8.47	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
4	20241129	140925	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-100	5	-3.28	363087760	122210	210.74	3050	3065	2925	3955	2135	3045	2971.02	1.40	-12360	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1131	4.65	0.57	12	0.32	634.00	5212.00	5290	20240117	-44.33	2715	20241114	8.47	5290	-44.33	20240117	2715	8.47	20241114	5290	-44.33	20240117	2715	8.47	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
5	20241129	130922	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	-95	5	-3.12	297439770	100014	172.46	3050	3065	2925	3955	2135	3045	2973.98	1.40	6987	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1133	4.65	0.57	12	0.26	634.00	5212.00	5290	20240117	-44.23	2715	20241114	8.66	5290	-44.23	20240117	2715	8.66	20241114	5290	-44.23	20240117	2715	8.66	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
6	20241129	120923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-105	5	-3.45	289462560	97296	167.78	3050	3065	2925	3955	2135	3045	2975.07	1.40	7276	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1129	4.64	0.56	12	0.25	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
7	20241129	110924	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-105	5	-3.45	282328355	94867	163.59	3050	3065	2925	3955	2135	3045	2976.04	1.40	7816	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1129	4.64	0.56	12	0.25	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
8	20241129	100918	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	-90	5	-2.96	228915890	76729	132.31	3050	3065	2925	3955	2135	3045	2983.43	1.40	3022	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1135	4.66	0.57	12	0.20	634.00	5212.00	5290	20240117	-44.14	2715	20241114	8.84	5290	-44.14	20240117	2715	8.84	20241114	5290	-44.14	20240117	2715	8.84	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
9	20241129	090922	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	-40	5	-1.31	26361095	8738	15.07	3050	3065	3005	3955	2135	3045	3016.83	1.40	-2103	3091	3067	3046	3022	3001	3080	3035	38	910	100	1880	5	1	38416584	1154	4.74	0.58	12	0.02	634.00	5212.00	5290	20240117	-43.19	2715	20241114	10.68	5290	-43.19	20240117	2715	10.68	20241114	5290	-43.19	20240117	2715	10.68	20241114	4.47	N	124560	100	38 억	536876	N	N	38	N	N
10	20241128	160910	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	-25	5	-0.81	176103335	57819	37.35	3040	3070	3025	3990	2150	3070	3045.77	1.39	2489	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1170	4.80	0.58	12	0.15	634.00	5212.00	5290	20240117	-42.44	2715	20241114	12.15	5290	-42.44	20240117	2715	12.15	20241114	5290	-42.44	20240117	2715	12.15	20241114	4.46	N	124560	100	38 억	534251	N	N	38	N	N
11	20241128	150927	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	-30	5	-0.98	159701545	52429	33.87	3040	3070	3025	3990	2150	3070	3046.05	1.39	2233	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1168	4.79	0.58	12	0.14	634.00	5212.00	5290	20240117	-42.53	2715	20241114	11.97	5290	-42.53	20240117	2715	11.97	20241114	5290	-42.53	20240117	2715	11.97	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
12	20241128	140923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-10	5	-0.33	112174835	36790	23.77	3040	3070	3025	3990	2150	3070	3049.06	1.39	2674	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1176	4.83	0.59	12	0.10	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
13	20241128	130921	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3070	0	3	0.00	106380655	34887	22.54	3040	3070	3025	3990	2150	3070	3049.29	1.39	2413	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1179	4.84	0.59	12	0.09	634.00	5212.00	5290	20240117	-41.97	2715	20241114	13.08	5290	-41.97	20240117	2715	13.08	20241114	5290	-41.97	20240117	2715	13.08	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
14	20241128	120927	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-10	5	-0.33	90329515	29627	19.14	3040	3065	3025	3990	2150	3070	3048.89	1.39	2893	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1176	4.83	0.59	12	0.08	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
15	20241128	110928	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-10	5	-0.33	66631315	21860	14.12	3040	3065	3025	3990	2150	3070	3048.09	1.39	179	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1176	4.83	0.59	12	0.06	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
16	20241128	100926	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-10	5	-0.33	40812395	13405	8.66	3040	3065	3025	3990	2150	3070	3044.57	1.39	-1338	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1176	4.83	0.59	12	0.03	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
17	20241128	090922	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	-25	5	-0.81	9507515	3135	2.03	3040	3050	3025	3990	2150	3070	3032.70	1.39	220	3150	3110	3075	3035	3000	3092	3017	38	920	100	1900	5	1	38416584	1170	4.80	0.58	12	0.01	634.00	5212.00	5290	20240117	-42.44	2715	20241114	12.15	5290	-42.44	20240117	2715	12.15	20241114	5290	-42.44	20240117	2715	12.15	20241114	4.46	N	124560	100	38 억	534251	N	N	149	N	N
18	20241127	160901	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3070	-30	5	-0.97	474611000	154306	73.54	3100	3115	3040	4030	2170	3100	3075.78	1.47	-32934	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1179	4.84	0.59	12	0.40	634.00	5212.00	5290	20240117	-41.97	2715	20241114	13.08	5290	-41.97	20240117	2715	13.08	20241114	5290	-41.97	20240117	2715	13.08	20241114	4.54	N	124560	100	38 억	563980	N	N	149	N	N
19	20241127	150919	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3070	-30	5	-0.97	455650845	148127	70.60	3100	3115	3040	4030	2170	3100	3076.08	1.47	-29840	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1179	4.84	0.59	12	0.39	634.00	5212.00	5290	20240117	-41.97	2715	20241114	13.08	5290	-41.97	20240117	2715	13.08	20241114	5290	-41.97	20240117	2715	13.08	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
20	20241127	140916	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3080	-20	5	-0.65	421963290	137156	65.37	3100	3115	3040	4030	2170	3100	3076.52	1.47	-27403	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1183	4.86	0.59	12	0.36	634.00	5212.00	5290	20240117	-41.78	2715	20241114	13.44	5290	-41.78	20240117	2715	13.44	20241114	5290	-41.78	20240117	2715	13.44	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
21	20241127	130911	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3080	-20	5	-0.65	364974085	118518	56.49	3100	3115	3040	4030	2170	3100	3079.48	1.47	-19893	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1183	4.86	0.59	12	0.31	634.00	5212.00	5290	20240117	-41.78	2715	20241114	13.44	5290	-41.78	20240117	2715	13.44	20241114	5290	-41.78	20240117	2715	13.44	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
22	20241127	120920	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3070	-30	5	-0.97	307096850	99564	47.45	3100	3115	3060	4030	2170	3100	3084.42	1.47	-13459	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1179	4.84	0.59	12	0.26	634.00	5212.00	5290	20240117	-41.97	2715	20241114	13.08	5290	-41.97	20240117	2715	13.08	20241114	5290	-41.97	20240117	2715	13.08	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
23	20241127	110916	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3095	-5	5	-0.16	246642725	79951	38.10	3100	3115	3060	4030	2170	3100	3084.92	1.47	-7218	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1189	4.88	0.59	12	0.21	634.00	5212.00	5290	20240117	-41.49	2715	20241114	14.00	5290	-41.49	20240117	2715	14.00	20241114	5290	-41.49	20240117	2715	14.00	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
24	20241127	100917	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	-25	5	-0.81	149690510	48502	23.12	3100	3115	3070	4030	2170	3100	3086.27	1.47	-3631	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1181	4.85	0.59	12	0.13	634.00	5212.00	5290	20240117	-41.87	2715	20241114	13.26	5290	-41.87	20240117	2715	13.26	20241114	5290	-41.87	20240117	2715	13.26	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
25	20241127	090915	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3090	-10	5	-0.32	3764545	1215	0.58	3100	3100	3090	4030	2170	3100	3098.39	1.47	-295	3160	3130	3080	3050	3000	3145	3065	38	930	100	1920	5	1	38416584	1187	4.87	0.59	12	0.00	634.00	5212.00	5290	20240117	-41.59	2715	20241114	13.81	5290	-41.59	20240117	2715	13.81	20241114	5290	-41.59	20240117	2715	13.81	20241114	4.54	N	124560	100	38 억	563980	N	N	193	N	N
26	20241126	160903	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3100	35	2	1.14	646035995	209816	97.53	3030	3110	3030	3980	2150	3065	3079.06	1.32	56204	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1191	4.89	0.59	12	0.55	634.00	5212.00	5290	20240117	-41.40	2715	20241114	14.18	5290	-41.40	20240117	2715	14.18	20241114	5290	-41.40	20240117	2715	14.18	20241114	4.60	N	124560	100	38 억	507277	N	N	193	N	N
27	20241126	150911	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3090	25	2	0.82	502774240	163633	76.07	3030	3090	3030	3980	2150	3065	3072.57	1.32	54669	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1187	4.87	0.59	12	0.43	634.00	5212.00	5290	20240117	-41.59	2715	20241114	13.81	5290	-41.59	20240117	2715	13.81	20241114	5290	-41.59	20240117	2715	13.81	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
28	20241126	140910	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3085	20	2	0.65	376342955	122653	57.02	3030	3085	3030	3980	2150	3065	3068.36	1.32	38730	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1185	4.87	0.59	12	0.32	634.00	5212.00	5290	20240117	-41.68	2715	20241114	13.63	5290	-41.68	20240117	2715	13.63	20241114	5290	-41.68	20240117	2715	13.63	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
29	20241126	130909	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	10	2	0.33	328547310	107096	49.78	3030	3085	3030	3980	2150	3065	3067.78	1.32	37167	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1181	4.85	0.59	12	0.28	634.00	5212.00	5290	20240117	-41.87	2715	20241114	13.26	5290	-41.87	20240117	2715	13.26	20241114	5290	-41.87	20240117	2715	13.26	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
30	20241126	120914	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	10	2	0.33	273283165	89067	41.40	3030	3085	3030	3980	2150	3065	3068.29	1.32	31820	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1181	4.85	0.59	12	0.23	634.00	5212.00	5290	20240117	-41.87	2715	20241114	13.26	5290	-41.87	20240117	2715	13.26	20241114	5290	-41.87	20240117	2715	13.26	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
31	20241126	110918	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3085	20	2	0.65	229319265	74783	34.76	3030	3085	3030	3980	2150	3065	3066.46	1.32	24021	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1185	4.87	0.59	12	0.19	634.00	5212.00	5290	20240117	-41.68	2715	20241114	13.63	5290	-41.68	20240117	2715	13.63	20241114	5290	-41.68	20240117	2715	13.63	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
32	20241126	100923	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	-5	5	-0.16	94995340	31080	14.45	3030	3075	3030	3980	2150	3065	3056.48	1.32	-9852	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1176	4.83	0.59	12	0.08	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
33	20241126	090915	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3050	-15	5	-0.49	10847945	3574	1.66	3030	3070	3030	3980	2150	3065	3035.24	1.32	-187	3118	3091	3063	3036	3008	3105	3050	38	915	100	1900	5	1	38416584	1172	4.81	0.59	12	0.01	634.00	5212.00	5290	20240117	-42.34	2715	20241114	12.34	5290	-42.34	20240117	2715	12.34	20241114	5290	-42.34	20240117	2715	12.34	20241114	4.60	N	124560	100	38 억	507277	N	N	273	N	N
34	20241125	160850	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3065	5	2	0.16	658599385	214558	156.21	3040	3090	3035	3975	2145	3060	3069.56	1.12	72097	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.56	634.00	5212.00	5290	20240117	-42.06	2715	20241114	12.89	5290	-42.06	20240117	2715	12.89	20241114	5290	-42.06	20240117	2715	12.89	20241114	4.67	N	124560	100	38 억	431248	N	N	273	N	N
35	20241125	150909	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	0	3	0.00	635661450	207057	150.75	3040	3090	3035	3975	2145	3060	3069.98	1.12	72694	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1176	4.83	0.59	12	0.54	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
36	20241125	140906	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3065	5	2	0.16	601519740	195908	142.64	3040	3090	3035	3975	2145	3060	3070.42	1.12	72739	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.51	634.00	5212.00	5290	20240117	-42.06	2715	20241114	12.89	5290	-42.06	20240117	2715	12.89	20241114	5290	-42.06	20240117	2715	12.89	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
37	20241125	130900	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	15	2	0.49	457000000	148665	108.24	3040	3090	3035	3975	2145	3060	3074.03	1.12	59082	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1181	4.85	0.59	12	0.39	634.00	5212.00	5290	20240117	-41.87	2715	20241114	13.26	5290	-41.87	20240117	2715	13.26	20241114	5290	-41.87	20240117	2715	13.26	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
38	20241125	120909	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3085	25	2	0.82	399763580	130053	94.69	3040	3090	3035	3975	2145	3060	3073.85	1.12	56605	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1185	4.87	0.59	12	0.34	634.00	5212.00	5290	20240117	-41.68	2715	20241114	13.63	5290	-41.68	20240117	2715	13.63	20241114	5290	-41.68	20240117	2715	13.63	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
39	20241125	110903	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	15	2	0.49	346680260	112800	82.13	3040	3090	3035	3975	2145	3060	3073.41	1.12	45632	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1181	4.85	0.59	12	0.29	634.00	5212.00	5290	20240117	-41.87	2715	20241114	13.26	5290	-41.87	20240117	2715	13.26	20241114	5290	-41.87	20240117	2715	13.26	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
40	20241125	100853	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3075	15	2	0.49	233721435	76127	55.43	3040	3085	3035	3975	2145	3060	3070.15	1.12	31215	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1181	4.85	0.59	12	0.20	634.00	5212.00	5290	20240117	-41.87	2715	20241114	13.26	5290	-41.87	20240117	2715	13.26	20241114	5290	-41.87	20240117	2715	13.26	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
41	20241125	090854	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3065	5	2	0.16	41237340	13521	9.84	3040	3065	3035	3975	2145	3060	3049.87	1.12	8720	3093	3076	3048	3031	3003	3085	3040	38	915	100	1890	5	1	38416584	1177	4.83	0.59	12	0.04	634.00	5212.00	5290	20240117	-42.06	2715	20241114	12.89	5290	-42.06	20240117	2715	12.89	20241114	5290	-42.06	20240117	2715	12.89	20241114	4.67	N	124560	100	38 억	431248	N	N	141	N	N
42	20241122	160805	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	10	2	0.33	415740115	136414	38.41	3055	3065	3020	3965	2135	3050	3047.44	1.12	-532	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1176	4.83	0.59	12	0.36	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.67	N	124560	100	38 억	430181	N	N	141	N	N
43	20241122	150818	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3055	5	2	0.16	380934450	125029	35.21	3055	3065	3020	3965	2135	3050	3046.77	1.12	-1223	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1174	4.82	0.59	12	0.33	634.00	5212.00	5290	20240117	-42.25	2715	20241114	12.52	5290	-42.25	20240117	2715	12.52	20241114	5290	-42.25	20240117	2715	12.52	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
44	20241122	140819	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3050	0	3	0.00	304424130	99956	28.15	3055	3065	3020	3965	2135	3050	3045.58	1.12	-3642	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1172	4.81	0.59	12	0.26	634.00	5212.00	5290	20240117	-42.34	2715	20241114	12.34	5290	-42.34	20240117	2715	12.34	20241114	5290	-42.34	20240117	2715	12.34	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
45	20241122	130815	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3060	10	2	0.33	262509170	86218	24.28	3055	3065	3020	3965	2135	3050	3044.71	1.12	-5734	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1176	4.83	0.59	12	0.22	634.00	5212.00	5290	20240117	-42.16	2715	20241114	12.71	5290	-42.16	20240117	2715	12.71	20241114	5290	-42.16	20240117	2715	12.71	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
46	20241122	120820	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3055	5	2	0.16	215009565	70637	19.89	3055	3065	3020	3965	2135	3050	3043.87	1.12	-7678	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1174	4.82	0.59	12	0.18	634.00	5212.00	5290	20240117	-42.25	2715	20241114	12.52	5290	-42.25	20240117	2715	12.52	20241114	5290	-42.25	20240117	2715	12.52	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
47	20241122	110812	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	-5	5	-0.16	160123370	52643	14.82	3055	3060	3020	3965	2135	3050	3041.68	1.12	-10738	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1170	4.80	0.58	12	0.14	634.00	5212.00	5290	20240117	-42.44	2715	20241114	12.15	5290	-42.44	20240117	2715	12.15	20241114	5290	-42.44	20240117	2715	12.15	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
48	20241122	100828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	-10	5	-0.33	106681925	35083	9.88	3055	3060	3020	3965	2135	3050	3040.84	1.12	-3963	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1168	4.79	0.58	12	0.09	634.00	5212.00	5290	20240117	-42.53	2715	20241114	11.97	5290	-42.53	20240117	2715	11.97	20241114	5290	-42.53	20240117	2715	11.97	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
49	20241122	090821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	-10	5	-0.33	28849705	9485	2.67	3055	3060	3020	3965	2135	3050	3041.61	1.12	-2271	3156	3102	3026	2972	2896	3130	3000	38	915	100	1890	5	1	38416584	1168	4.79	0.58	12	0.02	634.00	5212.00	5290	20240117	-42.53	2715	20241114	11.97	5290	-42.53	20240117	2715	11.97	20241114	5290	-42.53	20240117	2715	11.97	20241114	4.67	N	124560	100	38 억	430181	N	N	178	N	N
50	20241121	160811	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3050	70	2	2.35	1072950800	353411	634.59	2980	3080	2950	3870	2090	2980	3035.96	0.95	68355	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1172	4.81	0.59	12	0.92	634.00	5212.00	5290	20240117	-42.34	2715	20241114	12.34	5290	-42.34	20240117	2715	12.34	20241114	5290	-42.34	20240117	2715	12.34	20241114	4.71	N	124560	100	38 억	364142	N	N	178	N	N
51	20241121	150830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3045	65	2	2.18	999326960	329259	591.22	2980	3080	2950	3870	2090	2980	3035.08	0.95	72615	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1170	4.80	0.58	12	0.86	634.00	5212.00	5290	20240117	-42.44	2715	20241114	12.15	5290	-42.44	20240117	2715	12.15	20241114	5290	-42.44	20240117	2715	12.15	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
52	20241121	140829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	60	2	2.01	709202070	234243	420.61	2980	3060	2950	3870	2090	2980	3027.63	0.95	33106	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1168	4.79	0.58	12	0.61	634.00	5212.00	5290	20240117	-42.53	2715	20241114	11.97	5290	-42.53	20240117	2715	11.97	20241114	5290	-42.53	20240117	2715	11.97	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
53	20241121	130821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3040	60	2	2.01	610301505	201707	362.19	2980	3060	2950	3870	2090	2980	3025.68	0.95	31475	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1168	4.79	0.58	12	0.53	634.00	5212.00	5290	20240117	-42.53	2715	20241114	11.97	5290	-42.53	20240117	2715	11.97	20241114	5290	-42.53	20240117	2715	11.97	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
54	20241121	120821	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3055	75	2	2.52	437385780	145001	260.37	2980	3060	2950	3870	2090	2980	3016.43	0.95	18740	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1174	4.82	0.59	12	0.38	634.00	5212.00	5290	20240117	-42.25	2715	20241114	12.52	5290	-42.25	20240117	2715	12.52	20241114	5290	-42.25	20240117	2715	12.52	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
55	20241121	110824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	10	2	0.34	152329385	51069	91.70	2980	3010	2950	3870	2090	2980	2982.82	0.95	2036	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1149	4.72	0.57	12	0.13	634.00	5212.00	5290	20240117	-43.48	2715	20241114	10.13	5290	-43.48	20240117	2715	10.13	20241114	5290	-43.48	20240117	2715	10.13	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
56	20241121	100824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	-5	5	-0.17	58614570	19750	35.46	2980	2985	2950	3870	2090	2980	2967.83	0.95	5101	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1143	4.69	0.57	12	0.05	634.00	5212.00	5290	20240117	-43.76	2715	20241114	9.58	5290	-43.76	20240117	2715	9.58	20241114	5290	-43.76	20240117	2715	9.58	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
57	20241121	090824	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	0	3	0.00	12796335	4292	7.71	2980	2985	2980	3870	2090	2980	2981.44	0.95	-1303	3020	3000	2975	2955	2930	3010	2965	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.01	634.00	5212.00	5290	20240117	-43.67	2715	20241114	9.76	5290	-43.67	20240117	2715	9.76	20241114	5290	-43.67	20240117	2715	9.76	20241114	4.71	N	124560	100	38 억	364142	N	N	56	N	N
58	20241120	160818	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	10	2	0.34	165456135	55634	47.85	2950	2995	2950	3860	2080	2970	2973.99	0.92	10746	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.14	634.00	5212.00	5290	20240117	-43.67	2715	20241114	9.76	5290	-43.67	20240117	2715	9.76	20241114	5290	-43.67	20240117	2715	9.76	20241114	4.77	N	124560	100	38 억	352615	N	N	56	N	N
59	20241120	150827	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2970	0	3	0.00	135960265	45729	39.33	2950	2995	2950	3860	2080	2970	2973.17	0.92	5713	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1141	4.68	0.57	12	0.12	634.00	5212.00	5290	20240117	-43.86	2715	20241114	9.39	5290	-43.86	20240117	2715	9.39	20241114	5290	-43.86	20240117	2715	9.39	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
60	20241120	140830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	5	2	0.17	109396905	36822	31.67	2950	2995	2950	3860	2080	2970	2970.97	0.92	2887	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1143	4.69	0.57	12	0.10	634.00	5212.00	5290	20240117	-43.76	2715	20241114	9.58	5290	-43.76	20240117	2715	9.58	20241114	5290	-43.76	20240117	2715	9.58	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
61	20241120	130831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	10	2	0.34	68569140	23119	19.88	2950	2995	2950	3860	2080	2970	2965.92	0.92	-941	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.06	634.00	5212.00	5290	20240117	-43.67	2715	20241114	9.76	5290	-43.67	20240117	2715	9.76	20241114	5290	-43.67	20240117	2715	9.76	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
62	20241120	120830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	5	2	0.17	55123900	18596	15.99	2950	2995	2950	3860	2080	2970	2964.29	0.92	-3053	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1143	4.69	0.57	12	0.05	634.00	5212.00	5290	20240117	-43.76	2715	20241114	9.58	5290	-43.76	20240117	2715	9.58	20241114	5290	-43.76	20240117	2715	9.58	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
63	20241120	110832	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-5	5	-0.17	49600715	16734	14.39	2950	2995	2950	3860	2080	2970	2964.07	0.92	-3583	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1139	4.68	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.95	2715	20241114	9.21	5290	-43.95	20240117	2715	9.21	20241114	5290	-43.95	20240117	2715	9.21	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
64	20241120	100830	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	10	2	0.34	40533185	13677	11.76	2950	2995	2950	3860	2080	2970	2963.60	0.92	-4105	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.04	634.00	5212.00	5290	20240117	-43.67	2715	20241114	9.76	5290	-43.67	20240117	2715	9.76	20241114	5290	-43.67	20240117	2715	9.76	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
65	20241120	090829	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	15	2	0.51	894720	302	0.26	2950	2995	2950	3860	2080	2970	2962.65	0.92	-67	3033	3001	2973	2941	2913	2987	2927	38	890	100	1840	5	1	38416584	1147	4.71	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.57	2715	20241114	9.94	5290	-43.57	20240117	2715	9.94	20241114	5290	-43.57	20240117	2715	9.94	20241114	4.77	N	124560	100	38 억	352615	N	N	330	N	N
66	20241119	160744	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2970	-10	5	-0.34	344637970	115967	51.71	2980	3005	2945	3870	2090	2980	2971.86	0.96	-14943	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1141	4.68	0.57	12	0.30	634.00	5212.00	5290	20240117	-43.86	2715	20241114	9.39	5290	-43.86	20240117	2715	9.39	20241114	5290	-43.86	20240117	2715	9.39	20241114	4.86	N	124560	100	38 억	368847	N	N	330	N	N
67	20241119	150755	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	-30	5	-1.01	322949405	108640	48.45	2980	3005	2950	3870	2090	2980	2972.66	0.96	-13800	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1133	4.65	0.57	12	0.28	634.00	5212.00	5290	20240117	-44.23	2715	20241114	8.66	5290	-44.23	20240117	2715	8.66	20241114	5290	-44.23	20240117	2715	8.66	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
68	20241119	140755	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	-25	5	-0.84	257705425	86643	38.64	2980	3005	2950	3870	2090	2980	2974.34	0.96	-11255	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1135	4.66	0.57	12	0.23	634.00	5212.00	5290	20240117	-44.14	2715	20241114	8.84	5290	-44.14	20240117	2715	8.84	20241114	5290	-44.14	20240117	2715	8.84	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
69	20241119	130758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-15	5	-0.50	204466955	68690	30.63	2980	3005	2950	3870	2090	2980	2976.66	0.96	-11155	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1139	4.68	0.57	12	0.18	634.00	5212.00	5290	20240117	-43.95	2715	20241114	9.21	5290	-43.95	20240117	2715	9.21	20241114	5290	-43.95	20240117	2715	9.21	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
70	20241119	120751	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	-20	5	-0.67	167481535	56206	25.06	2980	3005	2950	3870	2090	2980	2979.78	0.96	-5435	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1137	4.67	0.57	12	0.15	634.00	5212.00	5290	20240117	-44.05	2715	20241114	9.02	5290	-44.05	20240117	2715	9.02	20241114	5290	-44.05	20240117	2715	9.02	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
71	20241119	110759	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-15	5	-0.50	157187680	52730	23.51	2980	3005	2950	3870	2090	2980	2980.99	0.96	-5347	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1139	4.68	0.57	12	0.14	634.00	5212.00	5290	20240117	-43.95	2715	20241114	9.21	5290	-43.95	20240117	2715	9.21	20241114	5290	-43.95	20240117	2715	9.21	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
72	20241119	100820	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	10	2	0.34	94382690	31657	14.12	2980	3000	2950	3870	2090	2980	2981.42	0.96	-5032	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1149	4.72	0.57	12	0.08	634.00	5212.00	5290	20240117	-43.48	2715	20241114	10.13	5290	-43.48	20240117	2715	10.13	20241114	5290	-43.48	20240117	2715	10.13	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
73	20241119	090813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	0	3	0.00	3233260	1086	0.48	2980	2990	2960	3870	2090	2980	2977.22	0.96	-748	3073	3026	2938	2891	2803	3050	2915	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.67	2715	20241114	9.76	5290	-43.67	20240117	2715	9.76	20241114	5290	-43.67	20240117	2715	9.76	20241114	4.86	N	124560	100	38 억	368847	N	N	139	N	N
74	20241118	160748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	85	2	2.94	654230155	222545	83.89	2850	2985	2850	3760	2030	2895	2939.66	0.96	-12037	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1145	4.70	0.57	12	0.58	634.00	5212.00	5290	20240117	-43.67	2715	20241114	9.76	5290	-43.67	20240117	2715	9.76	20241114	5290	-43.67	20240117	2715	9.76	20241114	4.83	N	124560	100	38 억	370119	N	N	139	N	N
75	20241118	150757	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	80	2	2.76	601590790	204883	77.23	2850	2985	2850	3760	2030	2895	2936.27	0.96	-12693	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1143	4.69	0.57	12	0.53	634.00	5212.00	5290	20240117	-43.76	2715	20241114	9.58	5290	-43.76	20240117	2715	9.58	20241114	5290	-43.76	20240117	2715	9.58	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
76	20241118	140758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	55	2	1.90	434378825	148553	56.00	2850	2955	2850	3760	2030	2895	2924.07	0.96	270	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1133	4.65	0.57	12	0.39	634.00	5212.00	5290	20240117	-44.23	2715	20241114	8.66	5290	-44.23	20240117	2715	8.66	20241114	5290	-44.23	20240117	2715	8.66	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
77	20241118	130756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	50	2	1.73	365498280	125111	47.16	2850	2955	2850	3760	2030	2895	2921.39	0.96	-1460	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1131	4.65	0.57	12	0.33	634.00	5212.00	5290	20240117	-44.33	2715	20241114	8.47	5290	-44.33	20240117	2715	8.47	20241114	5290	-44.33	20240117	2715	8.47	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
78	20241118	120757	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	50	2	1.73	318600330	109176	41.15	2850	2955	2850	3760	2030	2895	2918.23	0.96	-117	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1131	4.65	0.57	12	0.28	634.00	5212.00	5290	20240117	-44.33	2715	20241114	8.47	5290	-44.33	20240117	2715	8.47	20241114	5290	-44.33	20240117	2715	8.47	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
79	20241118	110758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	50	2	1.73	283916260	97395	36.71	2850	2950	2850	3760	2030	2895	2915.10	0.96	1949	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1131	4.65	0.57	12	0.25	634.00	5212.00	5290	20240117	-44.33	2715	20241114	8.47	5290	-44.33	20240117	2715	8.47	20241114	5290	-44.33	20240117	2715	8.47	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
80	20241118	100750	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	45	2	1.55	198393045	68253	25.73	2850	2940	2850	3760	2030	2895	2906.73	0.96	6124	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1129	4.64	0.56	12	0.18	634.00	5212.00	5290	20240117	-44.42	2715	20241114	8.29	5290	-44.42	20240117	2715	8.29	20241114	5290	-44.42	20240117	2715	8.29	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
81	20241118	090748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	5	2	0.17	34531060	12038	4.54	2850	2910	2850	3760	2030	2895	2868.50	0.96	3641	2995	2945	2865	2815	2735	2905	2775	38	865	100	1790	5	1	38416584	1114	4.57	0.56	12	0.03	634.00	5212.00	5290	20240117	-45.18	2715	20241114	6.81	5290	-45.18	20240117	2715	6.81	20241114	5290	-45.18	20240117	2715	6.81	20241114	4.83	N	124560	100	38 억	370119	N	N	180	N	N
82	20241115	160814	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2895	-5	5	-0.17	753003750	265082	39.38	2900	2915	2785	3770	2030	2900	2840.64	0.91	10327	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1112	4.57	0.56	12	0.69	634.00	5212.00	5290	20240117	-45.27	2715	20241114	6.63	5290	-45.27	20240117	2715	6.63	20241114	5290	-45.27	20240117	2715	6.63	20241114	4.92	N	124560	100	38 억	348895	N	N	180	N	N
83	20241115	150837	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	0	3	0.00	720237580	253796	37.70	2900	2915	2785	3770	2030	2900	2837.86	0.91	11107	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1114	4.57	0.56	12	0.66	634.00	5212.00	5290	20240117	-45.18	2715	20241114	6.81	5290	-45.18	20240117	2715	6.81	20241114	5290	-45.18	20240117	2715	6.81	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
84	20241115	140828	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	-50	5	-1.72	609337225	215342	31.99	2900	2915	2785	3770	2030	2900	2829.63	0.91	-3164	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1095	4.50	0.55	12	0.56	634.00	5212.00	5290	20240117	-46.12	2715	20241114	4.97	5290	-46.12	20240117	2715	4.97	20241114	5290	-46.12	20240117	2715	4.97	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
85	20241115	130831	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2845	-55	5	-1.90	584693975	206667	30.70	2900	2915	2785	3770	2030	2900	2829.16	0.91	-975	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1093	4.49	0.55	12	0.54	634.00	5212.00	5290	20240117	-46.22	2715	20241114	4.79	5290	-46.22	20240117	2715	4.79	20241114	5290	-46.22	20240117	2715	4.79	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
86	20241115	120834	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2825	-75	5	-2.59	499519645	176768	26.26	2900	2915	2785	3770	2030	2900	2825.85	0.91	-5745	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1085	4.46	0.54	12	0.46	634.00	5212.00	5290	20240117	-46.60	2715	20241114	4.05	5290	-46.60	20240117	2715	4.05	20241114	5290	-46.60	20240117	2715	4.05	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
87	20241115	110812	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2825	-75	5	-2.59	367057150	129646	19.26	2900	2915	2785	3770	2030	2900	2831.23	0.91	-11226	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1085	4.46	0.54	12	0.34	634.00	5212.00	5290	20240117	-46.60	2715	20241114	4.05	5290	-46.60	20240117	2715	4.05	20241114	5290	-46.60	20240117	2715	4.05	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
88	20241115	100813	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-70	5	-2.41	229944755	80877	12.01	2900	2915	2785	3770	2030	2900	2843.14	0.91	-16229	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1087	4.46	0.54	12	0.21	634.00	5212.00	5290	20240117	-46.50	2715	20241114	4.24	5290	-46.50	20240117	2715	4.24	20241114	5290	-46.50	20240117	2715	4.24	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
89	20241115	090745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2850	-50	5	-1.72	61253905	21375	3.18	2900	2915	2850	3770	2030	2900	2865.68	0.91	-4371	3183	3041	2878	2736	2573	3112	2807	38	870	100	1790	5	1	38416584	1095	4.50	0.55	12	0.06	634.00	5212.00	5290	20240117	-46.12	2715	20241114	4.97	5290	-46.12	20240117	2715	4.97	20241114	5290	-46.12	20240117	2715	4.97	20241114	4.92	N	124560	100	38 억	348895	N	N	776	N	N
90	20241114	160806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2865	105	2	3.80	1858931485	639555	381.64	2750	3020	2715	3585	1935	2760	2906.60	0.90	13289	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1101	4.52	0.55	12	1.66	634.00	5212.00	5290	20240117	-45.84	2715	20241114	5.52	5290	-45.84	20240117	2715	5.52	20241114	5290	-45.84	20240117	2715	5.52	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
91	20241114	150811	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2845	85	2	3.08	1747600525	600416	358.28	2750	3020	2715	3585	1935	2760	2910.65	0.90	-7711	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1093	4.49	0.55	12	1.56	634.00	5212.00	5290	20240117	-46.22	2715	20241114	4.79	5290	-46.22	20240117	2715	4.79	20241114	5290	-46.22	20240117	2715	4.79	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
92	20241114	140806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2900	140	2	5.07	1516866790	519717	310.13	2750	3020	2715	3585	1935	2760	2918.64	0.90	-30824	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1114	4.57	0.56	12	1.35	634.00	5212.00	5290	20240117	-45.18	2715	20241114	6.81	5290	-45.18	20240117	2715	6.81	20241114	5290	-45.18	20240117	2715	6.81	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
93	20241114	130806	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2825	65	2	2.36	274733215	97166	57.98	2750	2880	2715	3585	1935	2760	2827.46	0.90	8914	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1085	4.46	0.54	12	0.25	634.00	5212.00	5290	20240117	-46.60	2715	20241114	4.05	5290	-46.60	20240117	2715	4.05	20241114	5290	-46.60	20240117	2715	4.05	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
94	20241114	120805	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2800	40	2	1.45	265289965	93805	55.98	2750	2880	2715	3585	1935	2760	2828.10	0.90	6951	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1076	4.42	0.54	12	0.24	634.00	5212.00	5290	20240117	-47.07	2715	20241114	3.13	5290	-47.07	20240117	2715	3.13	20241114	5290	-47.07	20240117	2715	3.13	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
95	20241114	110805	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2835	75	2	2.72	243107385	85888	51.25	2750	2880	2715	3585	1935	2760	2830.52	0.90	4905	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1089	4.47	0.54	12	0.22	634.00	5212.00	5290	20240117	-46.41	2715	20241114	4.42	5290	-46.41	20240117	2715	4.42	20241114	5290	-46.41	20240117	2715	4.42	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
96	20241114	100825	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2815	55	2	1.99	59398375	21148	12.62	2750	2840	2750	3585	1935	2760	2808.70	0.90	-12774	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1081	4.44	0.54	12	0.06	634.00	5212.00	5290	20240117	-46.79	2750	20241114	2.36	5290	-46.79	20240117	2750	2.36	20241114	5290	-46.79	20240117	2750	2.36	20241114	5.01	N	124560	100	38 억	343848	N	N	128	N	N
97	20241114	090759	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2760	0	3	0.00	0	0	0.00	0	0	0	3585	1935	2760	0.00	0.90	0	2886	2822	2786	2722	2686	2805	2705	38	825	100	1710	5	1	38416584	1060	4.35	0.53	12	0.00	634.00	5212.00	5290	20240117	-47.83	2750	20241113	0.36	5290	-47.83	20240117	2750	0.36	20241113	5290	-47.83	20240117	2750	0.36	20241113	5.01	N	124560	100	38 억	343848	N	N	128	N	N
98	20241113	160500	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2760	-70	5	-2.47	445375620	159285	68.28	2800	2850	2750	3675	1985	2830	2796.10	0.90	-1580	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1060	4.35	0.53	12	0.41	634.00	5212.00	5290	20240117	-47.83	2750	20241113	0.36	5290	-47.83	20240117	2750	0.36	20241113	5290	-47.83	20240117	2750	0.36	20241113	5.08	N	124560	100	38 억	345889	N	N	128	N	N
99	20241113	150525	55	60.00	KOSDAQ	신저가	운송	N	N	N	Y	60	N	2780	-50	5	-1.77	409212865	146227	62.69	2800	2850	2750	3675	1985	2830	2798.48	0.90	-1115	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1068	4.38	0.53	12	0.38	634.00	5212.00	5290	20240117	-47.45	2750	20241113	1.09	5290	-47.45	20240117	2750	1.09	20241113	5290	-47.45	20240117	2750	1.09	20241113	5.08	N	124560	100	38 억	345889	N	N	495	N	N
100	20241113	140525	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2785	-45	5	-1.59	288653110	102685	44.02	2800	2850	2780	3675	1985	2830	2811.05	0.90	7360	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1070	4.39	0.53	12	0.27	634.00	5212.00	5290	20240117	-47.35	2770	20241028	0.54	5290	-47.35	20240117	2770	0.54	20241028	5290	-47.35	20240117	2770	0.54	20241028	5.08	N	124560	100	38 억	345889	N	N	495	N	N
101	20241113	130521	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2820	-10	5	-0.35	245267735	87142	37.36	2800	2850	2785	3675	1985	2830	2814.58	0.90	7646	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1083	4.45	0.54	12	0.23	634.00	5212.00	5290	20240117	-46.69	2770	20241028	1.81	5290	-46.69	20240117	2770	1.81	20241028	5290	-46.69	20240117	2770	1.81	20241028	5.08	N	124560	100	38 억	345889	N	N	495	N	N
102	20241113	120518	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2820	-10	5	-0.35	209221435	74312	31.86	2800	2850	2785	3675	1985	2830	2815.45	0.90	7023	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1083	4.45	0.54	12	0.19	634.00	5212.00	5290	20240117	-46.69	2770	20241028	1.81	5290	-46.69	20240117	2770	1.81	20241028	5290	-46.69	20240117	2770	1.81	20241028	5.08	N	124560	100	38 억	345889	N	N	495	N	N
103	20241113	110516	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2820	-10	5	-0.35	190071755	67522	28.95	2800	2850	2785	3675	1985	2830	2814.96	0.90	4872	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1083	4.45	0.54	12	0.18	634.00	5212.00	5290	20240117	-46.69	2770	20241028	1.81	5290	-46.69	20240117	2770	1.81	20241028	5290	-46.69	20240117	2770	1.81	20241028	5.08	N	124560	100	38 억	345889	N	N	495	N	N
104	20241113	100517	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	5	2	0.18	117058365	41598	17.83	2800	2850	2785	3675	1985	2830	2814.04	0.90	8183	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1089	4.47	0.54	12	0.11	634.00	5212.00	5290	20240117	-46.41	2770	20241028	2.35	5290	-46.41	20240117	2770	2.35	20241028	5290	-46.41	20240117	2770	2.35	20241028	5.08	N	124560	100	38 억	345889	N	N	495	N	N
105	20241113	090509	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2815	-15	5	-0.53	34623700	12341	5.29	2800	2825	2800	3675	1985	2830	2805.58	0.90	5144	2963	2896	2848	2781	2733	2872	2757	38	845	100	1750	5	1	38416584	1081	4.44	0.54	12	0.03	634.00	5212.00	5290	20240117	-46.79	2770	20241028	1.62	5290	-46.79	20240117	2770	1.62	20241028	5290	-46.79	20240117	2770	1.62	20241028	5.08	N	124560	100	38 억	345889	N	N	495	N	N
106	20241112	160736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2830	-110	5	-3.74	653317290	229583	163.62	2910	2915	2800	3820	2060	2940	2845.81	0.83	25841	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1087	4.46	0.54	12	0.60	634.00	5212.00	5290	20240117	-46.50	2770	20241028	2.17	5290	-46.50	20240117	2770	2.17	20241028	5290	-46.50	20240117	2770	2.17	20241028	5.10	N	124560	100	38 억	320039	N	N	495	N	N
107	20241112	150744	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2820	-120	5	-4.08	622408995	218652	155.83	2910	2915	2800	3820	2060	2940	2846.57	0.83	27233	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1083	4.45	0.54	12	0.57	634.00	5212.00	5290	20240117	-46.69	2770	20241028	1.81	5290	-46.69	20240117	2770	1.81	20241028	5290	-46.69	20240117	2770	1.81	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
108	20241112	140750	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2840	-100	5	-3.40	457934760	160214	114.18	2910	2915	2820	3820	2060	2940	2858.27	0.83	10394	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1091	4.48	0.54	12	0.42	634.00	5212.00	5290	20240117	-46.31	2770	20241028	2.53	5290	-46.31	20240117	2770	2.53	20241028	5290	-46.31	20240117	2770	2.53	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
109	20241112	130747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	-105	5	-3.57	384798095	134372	95.77	2910	2915	2835	3820	2060	2940	2863.68	0.83	12370	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1089	4.47	0.54	12	0.35	634.00	5212.00	5290	20240117	-46.41	2770	20241028	2.35	5290	-46.41	20240117	2770	2.35	20241028	5290	-46.41	20240117	2770	2.35	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
110	20241112	120745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2835	-105	5	-3.57	341060570	118977	84.79	2910	2915	2835	3820	2060	2940	2866.61	0.83	10290	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1089	4.47	0.54	12	0.31	634.00	5212.00	5290	20240117	-46.41	2770	20241028	2.35	5290	-46.41	20240117	2770	2.35	20241028	5290	-46.41	20240117	2770	2.35	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
111	20241112	110745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2870	-70	5	-2.38	250819680	87333	62.24	2910	2915	2850	3820	2060	2940	2871.99	0.83	5983	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1103	4.53	0.55	12	0.23	634.00	5212.00	5290	20240117	-45.75	2770	20241028	3.61	5290	-45.75	20240117	2770	3.61	20241028	5290	-45.75	20240117	2770	3.61	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
112	20241112	100743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2885	-55	5	-1.87	155953495	54197	38.63	2910	2915	2850	3820	2060	2940	2877.53	0.83	3033	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1108	4.55	0.55	12	0.14	634.00	5212.00	5290	20240117	-45.46	2770	20241028	4.15	5290	-45.46	20240117	2770	4.15	20241028	5290	-45.46	20240117	2770	4.15	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
113	20241112	090742	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2900	-40	5	-1.36	20379210	7017	5.00	2910	2915	2890	3820	2060	2940	2904.26	0.83	802	3030	2985	2955	2910	2880	2970	2895	38	880	100	1820	5	1	38416584	1114	4.57	0.56	12	0.02	634.00	5212.00	5290	20240117	-45.18	2770	20241028	4.69	5290	-45.18	20240117	2770	4.69	20241028	5290	-45.18	20240117	2770	4.69	20241028	5.10	N	124560	100	38 억	320039	N	N	1002	N	N
114	20241111	160736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2940	-60	5	-2.00	394881970	134070	122.62	2975	3000	2925	3900	2100	3000	2945.34	0.89	-24171	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1129	4.64	0.56	12	0.35	634.00	5212.00	5290	20240117	-44.42	2770	20241028	6.14	5290	-44.42	20240117	2770	6.14	20241028	5290	-44.42	20240117	2770	6.14	20241028	5.13	N	124560	100	38 억	343532	N	N	1002	N	N
115	20241111	150758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	-50	5	-1.67	377795045	128245	117.29	2975	3000	2925	3900	2100	3000	2945.89	0.89	-24084	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1133	4.65	0.57	12	0.33	634.00	5212.00	5290	20240117	-44.23	2770	20241028	6.50	5290	-44.23	20240117	2770	6.50	20241028	5290	-44.23	20240117	2770	6.50	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
116	20241111	140748	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	-65	5	-2.17	341045980	115731	105.85	2975	3000	2925	3900	2100	3000	2946.89	0.89	-25716	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1128	4.63	0.56	12	0.30	634.00	5212.00	5290	20240117	-44.52	2770	20241028	5.96	5290	-44.52	20240117	2770	5.96	20241028	5290	-44.52	20240117	2770	5.96	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
117	20241111	130745	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	-50	5	-1.67	257759970	87383	79.92	2975	3000	2925	3900	2100	3000	2949.77	0.89	-20762	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1133	4.65	0.57	12	0.23	634.00	5212.00	5290	20240117	-44.23	2770	20241028	6.50	5290	-44.23	20240117	2770	6.50	20241028	5290	-44.23	20240117	2770	6.50	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
118	20241111	120743	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-35	5	-1.17	189916920	64385	58.89	2975	3000	2925	3900	2100	3000	2949.71	0.89	-10407	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1139	4.68	0.57	12	0.17	634.00	5212.00	5290	20240117	-43.95	2770	20241028	7.04	5290	-43.95	20240117	2770	7.04	20241028	5290	-43.95	20240117	2770	7.04	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
119	20241111	110739	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	-50	5	-1.67	174533530	59179	54.13	2975	3000	2925	3900	2100	3000	2949.25	0.89	-9175	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1133	4.65	0.57	12	0.15	634.00	5212.00	5290	20240117	-44.23	2770	20241028	6.50	5290	-44.23	20240117	2770	6.50	20241028	5290	-44.23	20240117	2770	6.50	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
120	20241111	100737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-55	5	-1.83	96882130	32718	29.92	2975	3000	2940	3900	2100	3000	2961.13	0.89	-11903	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1131	4.65	0.57	12	0.09	634.00	5212.00	5290	20240117	-44.33	2770	20241028	6.32	5290	-44.33	20240117	2770	6.32	20241028	5290	-44.33	20240117	2770	6.32	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
121	20241111	090734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	-25	5	-0.83	17363170	5827	5.33	2975	3000	2970	3900	2100	3000	2979.78	0.89	973	3086	3042	2996	2952	2906	3065	2975	38	900	100	1860	5	1	38416584	1143	4.69	0.57	12	0.02	634.00	5212.00	5290	20240117	-43.76	2770	20241028	7.40	5290	-43.76	20240117	2770	7.40	20241028	5290	-43.76	20240117	2770	7.40	20241028	5.13	N	124560	100	38 억	343532	N	N	523	N	N
122	20241108	160731	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	10	2	0.33	325550190	108715	115.05	2990	3040	2950	3885	2095	2990	2994.53	0.87	10920	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1152	4.73	0.58	12	0.28	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.19	N	124560	100	38 억	332432	N	N	523	N	N
123	20241108	150737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	-5	5	-0.17	299615325	100060	105.89	2990	3040	2950	3885	2095	2990	2994.36	0.87	12087	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1147	4.71	0.57	12	0.26	634.00	5212.00	5290	20240117	-43.57	2770	20241028	7.76	5290	-43.57	20240117	2770	7.76	20241028	5290	-43.57	20240117	2770	7.76	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
124	20241108	140734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	10	2	0.33	269982710	90157	95.41	2990	3040	2950	3885	2095	2990	2994.58	0.87	12458	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1152	4.73	0.58	12	0.23	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
125	20241108	130738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	0	3	0.00	250831510	83757	88.64	2990	3040	2950	3885	2095	2990	2994.75	0.87	12295	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1149	4.72	0.57	12	0.22	634.00	5212.00	5290	20240117	-43.48	2770	20241028	7.94	5290	-43.48	20240117	2770	7.94	20241028	5290	-43.48	20240117	2770	7.94	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
126	20241108	120737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	15	2	0.50	239736215	80053	84.72	2990	3040	2950	3885	2095	2990	2994.72	0.87	12498	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1154	4.74	0.58	12	0.21	634.00	5212.00	5290	20240117	-43.19	2770	20241028	8.48	5290	-43.19	20240117	2770	8.48	20241028	5290	-43.19	20240117	2770	8.48	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
127	20241108	110735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	5	2	0.17	210883985	70418	74.52	2990	3040	2950	3885	2095	2990	2994.75	0.87	12893	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1151	4.72	0.57	12	0.18	634.00	5212.00	5290	20240117	-43.38	2770	20241028	8.12	5290	-43.38	20240117	2770	8.12	20241028	5290	-43.38	20240117	2770	8.12	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
128	20241108	100747	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	20	2	0.67	182681545	61013	64.57	2990	3040	2950	3885	2095	2990	2994.14	0.87	14783	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1156	4.75	0.58	12	0.16	634.00	5212.00	5290	20240117	-43.10	2770	20241028	8.66	5290	-43.10	20240117	2770	8.66	20241028	5290	-43.10	20240117	2770	8.66	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
129	20241108	090729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	5	2	0.17	62732890	21063	22.29	2990	3040	2950	3885	2095	2990	2978.35	0.87	7179	3036	3012	2976	2952	2916	3025	2965	38	895	100	1850	5	1	38416584	1151	4.72	0.57	12	0.05	634.00	5212.00	5290	20240117	-43.38	2770	20241028	8.12	5290	-43.38	20240117	2770	8.12	20241028	5290	-43.38	20240117	2770	8.12	20241028	5.19	N	124560	100	38 억	332432	N	N	1744	N	N
130	20241107	160732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	15	2	0.50	268856985	90553	50.04	2975	3000	2940	3865	2085	2975	2969.04	0.83	10942	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1149	4.72	0.57	12	0.24	634.00	5212.00	5290	20240117	-43.48	2770	20241028	7.94	5290	-43.48	20240117	2770	7.94	20241028	5290	-43.48	20240117	2770	7.94	20241028	5.19	N	124560	100	38 억	319831	N	N	1744	N	N
131	20241107	150735	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	5	2	0.17	238660260	80392	44.43	2975	3000	2940	3865	2085	2975	2968.71	0.83	12648	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.21	634.00	5212.00	5290	20240117	-43.67	2770	20241028	7.58	5290	-43.67	20240117	2770	7.58	20241028	5290	-43.67	20240117	2770	7.58	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
132	20241107	140737	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	20	2	0.67	211411280	71262	39.38	2975	3000	2940	3865	2085	2975	2966.68	0.83	10418	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1151	4.72	0.57	12	0.19	634.00	5212.00	5290	20240117	-43.38	2770	20241028	8.12	5290	-43.38	20240117	2770	8.12	20241028	5290	-43.38	20240117	2770	8.12	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
133	20241107	130738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	5	2	0.17	164083750	55419	30.63	2975	3000	2940	3865	2085	2975	2960.79	0.83	8392	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1145	4.70	0.57	12	0.14	634.00	5212.00	5290	20240117	-43.67	2770	20241028	7.58	5290	-43.67	20240117	2770	7.58	20241028	5290	-43.67	20240117	2770	7.58	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
134	20241107	120734	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	10	2	0.34	145423835	49162	27.17	2975	3000	2940	3865	2085	2975	2958.05	0.83	8505	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1147	4.71	0.57	12	0.13	634.00	5212.00	5290	20240117	-43.57	2770	20241028	7.76	5290	-43.57	20240117	2770	7.76	20241028	5290	-43.57	20240117	2770	7.76	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
135	20241107	110732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-30	5	-1.01	93457925	31680	17.51	2975	3000	2940	3865	2085	2975	2950.06	0.83	-393	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1131	4.65	0.57	12	0.08	634.00	5212.00	5290	20240117	-44.33	2770	20241028	6.32	5290	-44.33	20240117	2770	6.32	20241028	5290	-44.33	20240117	2770	6.32	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
136	20241107	100733	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2955	-20	5	-0.67	58484040	19807	10.95	2975	3000	2940	3865	2085	2975	2952.70	0.83	-3823	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1135	4.66	0.57	12	0.05	634.00	5212.00	5290	20240117	-44.14	2770	20241028	6.68	5290	-44.14	20240117	2770	6.68	20241028	5290	-44.14	20240117	2770	6.68	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
137	20241107	090732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-10	5	-0.34	3505335	1179	0.65	2975	2975	2965	3865	2085	2975	2973.14	0.83	-265	3138	3056	2958	2876	2778	3007	2827	38	890	100	1840	5	1	38416584	1139	4.68	0.57	12	0.00	634.00	5212.00	5290	20240117	-43.95	2770	20241028	7.04	5290	-43.95	20240117	2770	7.04	20241028	5290	-43.95	20240117	2770	7.04	20241028	5.19	N	124560	100	38 억	319831	N	N	154	N	N
138	20241106	160738	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2975	-25	5	-0.83	538898650	180639	184.74	3020	3040	2860	3900	2100	3000	2983.29	0.71	48570	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1143	4.69	0.57	12	0.47	634.00	5212.00	5290	20240117	-43.76	2770	20241028	7.40	5290	-43.76	20240117	2770	7.40	20241028	5290	-43.76	20240117	2770	7.40	20241028	5.14	N	124560	100	38 억	271273	N	N	154	N	N
139	20241106	150801	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-35	5	-1.17	520232090	174362	178.32	3020	3040	2860	3900	2100	3000	2983.63	0.71	48741	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1139	4.68	0.57	12	0.45	634.00	5212.00	5290	20240117	-43.95	2770	20241028	7.04	5290	-43.95	20240117	2770	7.04	20241028	5290	-43.95	20240117	2770	7.04	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
140	20241106	140753	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2980	-20	5	-0.67	477913300	160104	163.74	3020	3040	2860	3900	2100	3000	2985.02	0.71	39074	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1145	4.70	0.57	12	0.42	634.00	5212.00	5290	20240117	-43.67	2770	20241028	7.58	5290	-43.67	20240117	2770	7.58	20241028	5290	-43.67	20240117	2770	7.58	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
141	20241106	130803	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	-35	5	-1.17	432634930	144819	148.11	3020	3040	2860	3900	2100	3000	2987.42	0.71	33999	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1139	4.68	0.57	12	0.38	634.00	5212.00	5290	20240117	-43.95	2770	20241028	7.04	5290	-43.95	20240117	2770	7.04	20241028	5290	-43.95	20240117	2770	7.04	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
142	20241106	120736	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	262348865	87553	89.54	3020	3040	2860	3900	2100	3000	2996.46	0.71	12551	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.23	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
143	20241106	110741	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	10	2	0.33	236971410	79108	80.91	3020	3040	2860	3900	2100	3000	2995.54	0.71	12851	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1156	4.75	0.58	12	0.21	634.00	5212.00	5290	20240117	-43.10	2770	20241028	8.66	5290	-43.10	20240117	2770	8.66	20241028	5290	-43.10	20240117	2770	8.66	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
144	20241106	100746	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	33345865	11115	11.37	3020	3020	2985	3900	2100	3000	3000.08	0.71	-1145	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.03	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
145	20241106	090739	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3010	10	2	0.33	9250445	3079	3.15	3020	3020	2985	3900	2100	3000	3004.37	0.71	-534	3043	3021	2998	2976	2953	3032	2987	38	900	100	1860	5	1	38416584	1156	4.75	0.58	12	0.01	634.00	5212.00	5290	20240117	-43.10	2770	20241028	8.66	5290	-43.10	20240117	2770	8.66	20241028	5290	-43.10	20240117	2770	8.66	20241028	5.14	N	124560	100	38 억	271273	N	N	67	N	N
146	20241105	160718	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	292514625	97615	63.35	2995	3020	2975	3900	2100	3000	2996.62	0.62	30504	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.25	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.12	N	124560	100	38 억	239869	N	N	60	N	N
147	20241105	150732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	-5	5	-0.17	267419575	89249	57.92	2995	3020	2975	3900	2100	3000	2996.33	0.62	31382	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1151	4.72	0.57	12	0.23	634.00	5212.00	5290	20240117	-43.38	2770	20241028	8.12	5290	-43.38	20240117	2770	8.12	20241028	5290	-43.38	20240117	2770	8.12	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
148	20241105	140729	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	248121830	82809	53.74	2995	3020	2975	3900	2100	3000	2996.31	0.62	31599	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.22	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
149	20241105	130732	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	5	2	0.17	231708460	77343	50.20	2995	3020	2975	3900	2100	3000	2995.86	0.62	29089	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1154	4.74	0.58	12	0.20	634.00	5212.00	5290	20240117	-43.19	2770	20241028	8.48	5290	-43.19	20240117	2770	8.48	20241028	5290	-43.19	20240117	2770	8.48	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
150	20241105	120727	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	187272525	62519	40.57	2995	3020	2975	3900	2100	3000	2995.45	0.62	16281	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.16	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
151	20241105	110717	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	0	3	0.00	174182885	58158	37.74	2995	3020	2975	3900	2100	3000	2994.99	0.62	15326	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1152	4.73	0.58	12	0.15	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
152	20241105	100725	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	5	2	0.17	123775145	41268	26.78	2995	3020	2975	3900	2100	3000	2999.30	0.62	12690	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1154	4.74	0.58	12	0.11	634.00	5212.00	5290	20240117	-43.19	2770	20241028	8.48	5290	-43.19	20240117	2770	8.48	20241028	5290	-43.19	20240117	2770	8.48	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
153	20241105	090722	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3015	15	2	0.50	41126595	13737	8.92	2995	3015	2975	3900	2100	3000	2993.86	0.62	2090	3063	3031	2988	2956	2913	3047	2972	38	900	100	1860	5	1	38416584	1158	4.76	0.58	12	0.04	634.00	5212.00	5290	20240117	-43.01	2770	20241028	8.84	5290	-43.01	20240117	2770	8.84	20241028	5290	-43.01	20240117	2770	8.84	20241028	5.12	N	124560	100	38 억	239869	N	N	149	N	N
154	20241104	160718	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	55	2	1.87	452164830	151051	58.74	2945	3020	2945	3825	2065	2945	2993.46	0.67	-18051	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1152	4.73	0.58	12	0.39	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.22	N	124560	100	38 억	257119	N	N	135	N	N
155	20241104	150730	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2995	50	2	1.70	416357445	139112	54.10	2945	3020	2945	3825	2065	2945	2992.97	0.67	-17866	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1151	4.72	0.57	12	0.36	634.00	5212.00	5290	20240117	-43.38	2770	20241028	8.12	5290	-43.38	20240117	2770	8.12	20241028	5290	-43.38	20240117	2770	8.12	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
156	20241104	140720	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	55	2	1.87	379213815	126717	49.28	2945	3020	2945	3825	2065	2945	2992.60	0.67	-22372	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1152	4.73	0.58	12	0.33	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
157	20241104	130708	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	55	2	1.87	324943870	108574	42.22	2945	3020	2945	3825	2065	2945	2992.83	0.67	-21482	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1152	4.73	0.58	12	0.28	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
158	20241104	120709	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3000	55	2	1.87	300613975	100476	39.07	2945	3020	2945	3825	2065	2945	2991.90	0.67	-21554	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1152	4.73	0.58	12	0.26	634.00	5212.00	5290	20240117	-43.29	2770	20241028	8.30	5290	-43.29	20240117	2770	8.30	20241028	5290	-43.29	20240117	2770	8.30	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
159	20241104	110704	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	45	2	1.53	272931665	91221	35.47	2945	3020	2945	3825	2065	2945	2991.98	0.67	-22727	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1149	4.72	0.57	12	0.24	634.00	5212.00	5290	20240117	-43.48	2770	20241028	7.94	5290	-43.48	20240117	2770	7.94	20241028	5290	-43.48	20240117	2770	7.94	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
160	20241104	100657	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3005	60	2	2.04	213127950	71235	27.70	2945	3020	2945	3825	2065	2945	2991.90	0.67	-7465	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1154	4.74	0.58	12	0.19	634.00	5212.00	5290	20240117	-43.19	2770	20241028	8.48	5290	-43.19	20240117	2770	8.48	20241028	5290	-43.19	20240117	2770	8.48	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
161	20241104	090706	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2950	5	2	0.17	17723250	5979	2.33	2945	2980	2945	3825	2065	2945	2964.25	0.67	-3245	3058	3001	2963	2906	2868	3030	2935	38	880	100	1820	5	1	38416584	1133	4.65	0.57	12	0.02	634.00	5212.00	5290	20240117	-44.23	2770	20241028	6.50	5290	-44.23	20240117	2770	6.50	20241028	5290	-44.23	20240117	2770	6.50	20241028	5.22	N	124560	100	38 억	257119	N	N	91	N	N
162	20241101	160642	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-15	5	-0.51	763124900	255998	66.91	2940	3020	2925	3845	2075	2960	2981.14	0.76	-36079	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1131	4.65	0.57	12	0.67	634.00	5212.00	5290	20240117	-44.33	2770	20241028	6.32	5290	-44.33	20240117	2770	6.32	20241028	5290	-44.33	20240117	2770	6.32	20241028	5.23	N	124560	100	38 억	291625	N	N	91	N	N
163	20241101	150657	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2945	-15	5	-0.51	724229450	242760	63.45	2940	3020	2925	3845	2075	2960	2983.50	0.76	-38267	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1131	4.65	0.57	12	0.63	634.00	5212.00	5290	20240117	-44.33	2770	20241028	6.32	5290	-44.33	20240117	2770	6.32	20241028	5290	-44.33	20240117	2770	6.32	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N
164	20241101	140638	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2960	0	3	0.00	688076445	230496	60.24	2940	3020	2925	3845	2075	2960	2985.41	0.76	-39422	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1137	4.67	0.57	12	0.60	634.00	5212.00	5290	20240117	-44.05	2770	20241028	6.86	5290	-44.05	20240117	2770	6.86	20241028	5290	-44.05	20240117	2770	6.86	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N
165	20241101	130759	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2965	5	2	0.17	666333060	223149	58.32	2940	3020	2925	3845	2075	2960	2986.27	0.76	-39103	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1139	4.68	0.57	12	0.58	634.00	5212.00	5290	20240117	-43.95	2770	20241028	7.04	5290	-43.95	20240117	2770	7.04	20241028	5290	-43.95	20240117	2770	7.04	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N
166	20241101	120759	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2985	25	2	0.84	632379260	211675	55.32	2940	3020	2925	3845	2075	2960	2987.75	0.76	-41974	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1147	4.71	0.57	12	0.55	634.00	5212.00	5290	20240117	-43.57	2770	20241028	7.76	5290	-43.57	20240117	2770	7.76	20241028	5290	-43.57	20240117	2770	7.76	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N
167	20241101	110756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2990	30	2	1.01	560399525	187501	49.00	2940	3020	2925	3845	2075	2960	2989.07	0.76	-41144	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1149	4.72	0.57	12	0.49	634.00	5212.00	5290	20240117	-43.48	2770	20241028	7.94	5290	-43.48	20240117	2770	7.94	20241028	5290	-43.48	20240117	2770	7.94	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N
168	20241101	100758	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	3015	55	2	1.86	264652135	88717	23.19	2940	3020	2925	3845	2075	2960	2983.61	0.76	-1307	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1158	4.76	0.58	12	0.23	634.00	5212.00	5290	20240117	-43.01	2770	20241028	8.84	5290	-43.01	20240117	2770	8.84	20241028	5290	-43.01	20240117	2770	8.84	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N
169	20241101	090756	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	2935	-25	5	-0.84	42963180	14619	3.82	2940	2940	2925	3845	2075	2960	2935.72	0.76	-1736	3060	3010	2920	2870	2780	3035	2895	38	885	100	1830	5	1	38416584	1128	4.63	0.56	12	0.04	634.00	5212.00	5290	20240117	-44.52	2770	20241028	5.96	5290	-44.52	20240117	2770	5.96	20241028	5290	-44.52	20240117	2770	5.96	20241028	5.23	N	124560	100	38 억	291625	N	N	26	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History