KissMeData/032280/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 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	20231130	160421	57	100.00	KOSDAQ	운송	N	N	N	N	N	1976	6	2	0.30	54871319	27961	113.95	1970	1988	1946	2560	1379	1970	1962.42	0.90	1687	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	320	26.00	0.53	12	0.17	76.00	3762.00	2265	20230522	-12.76	1771	20231024	11.58	2265	-12.76	20230522	1771	11.58	20231024	2265	-12.76	20230522	1771	11.58	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
3	20231130	150422	57	100.00	KOSDAQ	운송	N	N	N	N	N	1982	12	2	0.61	54403242	27724	112.98	1970	1988	1946	2560	1379	1970	1962.32	0.90	1690	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	321	26.08	0.53	12	0.17	76.00	3762.00	2265	20230522	-12.49	1771	20231024	11.91	2265	-12.49	20230522	1771	11.91	20231024	2265	-12.49	20230522	1771	11.91	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
4	20231130	140420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1961	-9	5	-0.46	50408875	25692	104.70	1970	1988	1946	2560	1379	1970	1962.05	0.90	1196	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	318	25.80	0.52	12	0.16	76.00	3762.00	2265	20230522	-13.42	1771	20231024	10.73	2265	-13.42	20230522	1771	10.73	20231024	2265	-13.42	20230522	1771	10.73	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
5	20231130	130419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1957	-13	5	-0.66	46575817	23729	96.70	1970	1988	1950	2560	1379	1970	1962.82	0.90	1186	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	317	25.75	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	2265	-13.60	20230522	1771	10.50	20231024	2265	-13.60	20230522	1771	10.50	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
6	20231130	120426	57	100.00	KOSDAQ	운송	N	N	N	N	N	1964	-6	5	-0.30	41065954	20908	85.21	1970	1988	1952	2560	1379	1970	1964.13	0.90	1186	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	318	25.84	0.52	12	0.13	76.00	3762.00	2265	20230522	-13.29	1771	20231024	10.90	2265	-13.29	20230522	1771	10.90	20231024	2265	-13.29	20230522	1771	10.90	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
7	20231130	110422	57	100.00	KOSDAQ	운송	N	N	N	N	N	1956	-14	5	-0.71	28871644	14694	59.88	1970	1988	1952	2560	1379	1970	1964.86	0.90	1187	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	317	25.74	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
8	20231130	100418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1982	12	2	0.61	18897371	9617	39.19	1970	1988	1952	2560	1379	1970	1965.00	0.90	54	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	321	26.08	0.53	12	0.06	76.00	3762.00	2265	20230522	-12.49	1771	20231024	11.91	2265	-12.49	20230522	1771	11.91	20231024	2265	-12.49	20230522	1771	11.91	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
9	20231130	090420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	1	2	0.05	4818805	2444	9.96	1970	1988	1970	2560	1379	1970	1971.69	0.90	0	1992	1981	1969	1958	1946	1975	1952	162	590	1000	1370	1	1	16213590	320	25.93	0.52	12	0.02	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.36	N	032280	1000	162 억	146192	N	N	N	N
10	20231129	160418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	-10	5	-0.51	48258512	24538	69.29	1980	1980	1957	2570	1386	1980	1966.68	0.89	1147	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	319	25.92	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
11	20231129	150421	57	100.00	KOSDAQ	운송	N	N	N	N	N	1969	-11	5	-0.56	47951192	24382	68.85	1980	1980	1957	2570	1386	1980	1966.66	0.89	1145	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	319	25.91	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.07	1771	20231024	11.18	2265	-13.07	20230522	1771	11.18	20231024	2265	-13.07	20230522	1771	11.18	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
12	20231129	140420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	-9	5	-0.45	42621466	21673	61.20	1980	1980	1957	2570	1386	1980	1966.57	0.89	1161	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	320	25.93	0.52	12	0.13	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
13	20231129	130421	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	-9	5	-0.45	41412173	21059	59.47	1980	1980	1957	2570	1386	1980	1966.48	0.89	1109	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	320	25.93	0.52	12	0.13	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
14	20231129	120421	57	100.00	KOSDAQ	운송	N	N	N	N	N	1972	-8	5	-0.40	37207277	18918	53.42	1980	1980	1957	2570	1386	1980	1966.77	0.89	919	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	320	25.95	0.52	12	0.12	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
15	20231129	110421	57	100.00	KOSDAQ	운송	N	N	N	N	N	1972	-8	5	-0.40	28816080	14662	41.41	1980	1980	1957	2570	1386	1980	1965.36	0.89	1499	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	320	25.95	0.52	12	0.09	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
16	20231129	100418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1976	-4	5	-0.20	16521845	8400	23.72	1980	1980	1957	2570	1386	1980	1966.89	0.89	163	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	320	26.00	0.53	12	0.05	76.00	3762.00	2265	20230522	-12.76	1771	20231024	11.58	2265	-12.76	20230522	1771	11.58	20231024	2265	-12.76	20230522	1771	11.58	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
17	20231129	090416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	0	3	0.00	213840	108	0.30	1980	1980	1980	2570	1386	1980	1980.00	0.89	0	2011	1995	1982	1966	1953	1989	1960	162	590	1000	1380	1	1	16213590	321	26.05	0.53	12	0.00	76.00	3762.00	2265	20230522	-12.58	1771	20231024	11.80	2265	-12.58	20230522	1771	11.80	20231024	2265	-12.58	20230522	1771	11.80	20231024	0.35	N	032280	1000	162 억	145045	N	N	N	N
18	20231128	160419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-10	5	-0.50	70076470	35411	135.23	1990	1998	1969	2585	1393	1990	1978.94	0.90	-743	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	321	26.05	0.53	12	0.22	76.00	3762.00	2265	20230522	-12.58	1771	20231024	11.80	2265	-12.58	20230522	1771	11.80	20231024	2265	-12.58	20230522	1771	11.80	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
19	20231128	150353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	-1	5	-0.05	69050781	34893	133.25	1990	1998	1969	2585	1393	1990	1978.93	0.90	-738	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	322	26.17	0.53	12	0.22	76.00	3762.00	2265	20230522	-12.19	1771	20231024	12.31	2265	-12.19	20230522	1771	12.31	20231024	2265	-12.19	20230522	1771	12.31	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
20	20231128	140417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	-1	5	-0.05	64368604	32531	124.23	1990	1998	1969	2585	1393	1990	1978.69	0.90	-756	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	322	26.17	0.53	12	0.20	76.00	3762.00	2265	20230522	-12.19	1771	20231024	12.31	2265	-12.19	20230522	1771	12.31	20231024	2265	-12.19	20230522	1771	12.31	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
21	20231128	130416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1979	-11	5	-0.55	54344191	27474	104.92	1990	1998	1969	2585	1393	1990	1978.02	0.90	-752	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	321	26.04	0.53	12	0.17	76.00	3762.00	2265	20230522	-12.63	1771	20231024	11.74	2265	-12.63	20230522	1771	11.74	20231024	2265	-12.63	20230522	1771	11.74	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
22	20231128	120416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-10	5	-0.50	36689297	18551	70.84	1990	1998	1969	2585	1393	1990	1977.75	0.90	-752	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	321	26.05	0.53	12	0.11	76.00	3762.00	2265	20230522	-12.58	1771	20231024	11.80	2265	-12.58	20230522	1771	11.80	20231024	2265	-12.58	20230522	1771	11.80	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
23	20231128	110416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1978	-12	5	-0.60	29576843	14957	57.12	1990	1998	1970	2585	1393	1990	1977.46	0.90	-612	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	321	26.03	0.53	12	0.09	76.00	3762.00	2265	20230522	-12.67	1771	20231024	11.69	2265	-12.67	20230522	1771	11.69	20231024	2265	-12.67	20230522	1771	11.69	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
24	20231128	100417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1974	-16	5	-0.80	11623135	5863	22.39	1990	1998	1974	2585	1393	1990	1982.46	0.90	-568	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	320	25.97	0.52	12	0.04	76.00	3762.00	2265	20230522	-12.85	1771	20231024	11.46	2265	-12.85	20230522	1771	11.46	20231024	2265	-12.85	20230522	1771	11.46	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
25	20231128	090415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	1	2	0.05	2439790	1226	4.68	1990	1991	1990	2585	1393	1990	1990.04	0.90	0	2028	2009	1991	1972	1954	2000	1963	162	595	1000	1390	1	1	16213590	323	26.20	0.53	12	0.01	76.00	3762.00	2265	20230522	-12.10	1771	20231024	12.42	2265	-12.10	20230522	1771	12.42	20231024	2265	-12.10	20230522	1771	12.42	20231024	0.34	N	032280	1000	162 억	145788	N	N	N	N
26	20231127	160417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-4	5	-0.20	51868759	26181	72.05	1994	2010	1973	2590	1396	1994	1981.16	0.90	202	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	323	26.18	0.53	12	0.16	76.00	3762.00	2265	20230522	-12.14	1771	20231024	12.37	2265	-12.14	20230522	1771	12.37	20231024	2265	-12.14	20230522	1771	12.37	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
27	20231127	150415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1986	-8	5	-0.40	49724011	25103	69.09	1994	2010	1973	2590	1396	1994	1980.80	0.90	208	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	322	26.13	0.53	12	0.15	76.00	3762.00	2265	20230522	-12.32	1771	20231024	12.14	2265	-12.32	20230522	1771	12.14	20231024	2265	-12.32	20230522	1771	12.14	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
28	20231127	140419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-4	5	-0.20	46520271	23492	64.65	1994	2010	1973	2590	1396	1994	1980.26	0.90	247	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	323	26.18	0.53	12	0.14	76.00	3762.00	2265	20230522	-12.14	1771	20231024	12.37	2265	-12.14	20230522	1771	12.37	20231024	2265	-12.14	20230522	1771	12.37	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
29	20231127	130417	57	100.00	KOSDAQ	운송	N	N	N	N	N	1980	-14	5	-0.70	40212600	20311	55.90	1994	2010	1973	2590	1396	1994	1979.84	0.90	261	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	321	26.05	0.53	12	0.13	76.00	3762.00	2265	20230522	-12.58	1771	20231024	11.80	2265	-12.58	20230522	1771	11.80	20231024	2265	-12.58	20230522	1771	11.80	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
30	20231127	120418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1983	-11	5	-0.55	38788353	19592	53.92	1994	2010	1973	2590	1396	1994	1979.80	0.90	319	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	322	26.09	0.53	12	0.12	76.00	3762.00	2265	20230522	-12.45	1771	20231024	11.97	2265	-12.45	20230522	1771	11.97	20231024	2265	-12.45	20230522	1771	11.97	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
31	20231127	110412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1983	-11	5	-0.55	29528301	14902	41.01	1994	2010	1974	2590	1396	1994	1981.49	0.90	237	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	322	26.09	0.53	12	0.09	76.00	3762.00	2265	20230522	-12.45	1771	20231024	11.97	2265	-12.45	20230522	1771	11.97	20231024	2265	-12.45	20230522	1771	11.97	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
32	20231127	100411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-4	5	-0.20	11944082	6004	16.52	1994	2010	1975	2590	1396	1994	1989.35	0.90	-12	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	1	1	16213590	323	26.18	0.53	12	0.04	76.00	3762.00	2265	20230522	-12.14	1771	20231024	12.37	2265	-12.14	20230522	1771	12.37	20231024	2265	-12.14	20230522	1771	12.37	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
33	20231127	090412	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	11	2	0.55	2839484	1424	3.92	1994	2005	1994	2590	1396	1994	1994.02	0.90	0	2013	2003	1990	1980	1967	1997	1974	162	596	1000	1390	5	1	16213590	325	26.38	0.53	12	0.01	76.00	3762.00	2265	20230522	-11.48	1771	20231024	13.21	2265	-11.48	20230522	1771	13.21	20231024	2265	-11.48	20230522	1771	13.21	20231024	0.39	N	032280	1000	162 억	145586	N	N	N	N
34	20231124	160408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1994	-1	5	-0.05	72449728	36331	87.96	1995	2000	1977	2590	1397	1995	1994.16	0.89	1533	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	323	26.24	0.53	12	0.22	76.00	3762.00	2265	20230522	-11.96	1771	20231024	12.59	2265	-11.96	20230522	1771	12.59	20231024	2265	-11.96	20230522	1771	12.59	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
35	20231124	150413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	4	2	0.20	70493786	35351	85.59	1995	2000	1977	2590	1397	1995	1994.11	0.89	1663	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	324	26.30	0.53	12	0.22	76.00	3762.00	2265	20230522	-11.74	1771	20231024	12.87	2265	-11.74	20230522	1771	12.87	20231024	2265	-11.74	20230522	1771	12.87	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
36	20231124	140415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	4	2	0.20	61324348	30764	74.49	1995	2000	1977	2590	1397	1995	1993.38	0.89	1650	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	324	26.30	0.53	12	0.19	76.00	3762.00	2265	20230522	-11.74	1771	20231024	12.87	2265	-11.74	20230522	1771	12.87	20231024	2265	-11.74	20230522	1771	12.87	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
37	20231124	130412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1999	4	2	0.20	51943587	26069	63.12	1995	2000	1977	2590	1397	1995	1992.54	0.89	1638	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	324	26.30	0.53	12	0.16	76.00	3762.00	2265	20230522	-11.74	1771	20231024	12.87	2265	-11.74	20230522	1771	12.87	20231024	2265	-11.74	20230522	1771	12.87	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
38	20231124	120415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1992	-3	5	-0.15	46864847	23524	56.96	1995	2000	1977	2590	1397	1995	1992.21	0.89	471	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	323	26.21	0.53	12	0.15	76.00	3762.00	2265	20230522	-12.05	1771	20231024	12.48	2265	-12.05	20230522	1771	12.48	20231024	2265	-12.05	20230522	1771	12.48	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
39	20231124	110413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	3	2	0.15	37860014	19009	46.02	1995	2000	1977	2590	1397	1995	1991.69	0.89	394	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	324	26.29	0.53	12	0.12	76.00	3762.00	2265	20230522	-11.79	1771	20231024	12.82	2265	-11.79	20230522	1771	12.82	20231024	2265	-11.79	20230522	1771	12.82	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
40	20231124	100411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	2	2	0.10	18177502	9146	22.14	1995	2000	1977	2590	1397	1995	1987.48	0.89	835	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	324	26.28	0.53	12	0.06	76.00	3762.00	2265	20230522	-11.83	1771	20231024	12.76	2265	-11.83	20230522	1771	12.76	20231024	2265	-11.83	20230522	1771	12.76	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
41	20231124	090412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	0	3	0.00	3138135	1573	3.81	1995	1995	1995	2590	1397	1995	1995.00	0.89	0	2026	2010	1989	1973	1952	2018	1981	162	595	1000	1390	1	1	16213590	323	26.25	0.53	12	0.01	76.00	3762.00	2265	20230522	-11.92	1771	20231024	12.65	2265	-11.92	20230522	1771	12.65	20231024	2265	-11.92	20230522	1771	12.65	20231024	0.39	N	032280	1000	162 억	144053	N	N	N	N
42	20231123	160407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1995	25	2	1.27	82099095	41302	81.48	1970	2005	1968	2560	1379	1970	1987.78	0.87	3778	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	323	26.25	0.53	12	0.25	76.00	3762.00	2265	20230522	-11.92	1771	20231024	12.65	2265	-11.92	20230522	1771	12.65	20231024	2265	-11.92	20230522	1771	12.65	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
43	20231123	150420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	26	2	1.32	80409742	40455	79.81	1970	2005	1968	2560	1379	1970	1987.63	0.87	3890	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	324	26.26	0.53	12	0.25	76.00	3762.00	2265	20230522	-11.88	1771	20231024	12.70	2265	-11.88	20230522	1771	12.70	20231024	2265	-11.88	20230522	1771	12.70	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
44	20231123	140415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	27	2	1.37	77258747	38875	76.69	1970	2005	1968	2560	1379	1970	1987.36	0.87	3620	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	324	26.28	0.53	12	0.24	76.00	3762.00	2265	20230522	-11.83	1771	20231024	12.76	2265	-11.83	20230522	1771	12.76	20231024	2265	-11.83	20230522	1771	12.76	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
45	20231123	130418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	27	2	1.37	74339069	37412	73.81	1970	2005	1968	2560	1379	1970	1987.04	0.87	3584	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	324	26.28	0.53	12	0.23	76.00	3762.00	2265	20230522	-11.83	1771	20231024	12.76	2265	-11.83	20230522	1771	12.76	20231024	2265	-11.83	20230522	1771	12.76	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
46	20231123	120412	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	30	2	1.52	71337246	35909	70.84	1970	2005	1968	2560	1379	1970	1986.61	0.87	3654	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	5	1	16213590	324	26.32	0.53	12	0.22	76.00	3762.00	2265	20230522	-11.70	1771	20231024	12.93	2265	-11.70	20230522	1771	12.93	20231024	2265	-11.70	20230522	1771	12.93	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
47	20231123	110420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1997	27	2	1.37	60051732	30252	59.68	1970	2005	1968	2560	1379	1970	1985.05	0.87	3198	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	324	26.28	0.53	12	0.19	76.00	3762.00	2265	20230522	-11.83	1771	20231024	12.76	2265	-11.83	20230522	1771	12.76	20231024	2265	-11.83	20230522	1771	12.76	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
48	20231123	100413	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	19	2	0.96	34043655	17215	33.96	1970	2005	1968	2560	1379	1970	1977.56	0.87	2667	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	322	26.17	0.53	12	0.11	76.00	3762.00	2265	20230522	-12.19	1771	20231024	12.31	2265	-12.19	20230522	1771	12.31	20231024	2265	-12.19	20230522	1771	12.31	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
49	20231123	090409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	19	2	0.96	19678494	9989	19.71	1970	1989	1970	2560	1379	1970	1970.02	0.87	2209	2014	1991	1975	1952	1936	2003	1964	162	590	1000	1370	1	1	16213590	322	26.17	0.53	12	0.06	76.00	3762.00	2265	20230522	-12.19	1771	20231024	12.31	2265	-12.19	20230522	1771	12.31	20231024	2265	-12.19	20230522	1771	12.31	20231024	0.39	N	032280	1000	162 억	140272	N	N	N	N
50	20231122	160359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	4	2	0.20	100437250	50634	125.98	1964	1998	1959	2555	1377	1966	1983.59	0.86	512	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	319	25.92	0.52	12	0.31	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
51	20231122	150407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1998	32	2	1.63	96051854	48408	120.44	1964	1998	1959	2555	1377	1966	1984.21	0.86	285	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	324	26.29	0.53	12	0.30	76.00	3762.00	2265	20230522	-11.79	1771	20231024	12.82	2265	-11.79	20230522	1771	12.82	20231024	2265	-11.79	20230522	1771	12.82	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
52	20231122	140401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1989	23	2	1.17	83621334	42161	104.90	1964	1990	1959	2555	1377	1966	1983.38	0.86	-344	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	322	26.17	0.53	12	0.26	76.00	3762.00	2265	20230522	-12.19	1771	20231024	12.31	2265	-12.19	20230522	1771	12.31	20231024	2265	-12.19	20230522	1771	12.31	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
53	20231122	130416	57	100.00	KOSDAQ	운송	N	N	N	N	N	1985	19	2	0.97	55251891	27886	69.38	1964	1990	1959	2555	1377	1966	1981.35	0.86	-620	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	322	26.12	0.53	12	0.17	76.00	3762.00	2265	20230522	-12.36	1771	20231024	12.08	2265	-12.36	20230522	1771	12.08	20231024	2265	-12.36	20230522	1771	12.08	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
54	20231122	120418	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	21	2	1.07	53726090	27118	67.47	1964	1990	1959	2555	1377	1966	1981.20	0.86	-620	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	322	26.14	0.53	12	0.17	76.00	3762.00	2265	20230522	-12.27	1771	20231024	12.20	2265	-12.27	20230522	1771	12.20	20231024	2265	-12.27	20230522	1771	12.20	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
55	20231122	110431	57	100.00	KOSDAQ	운송	N	N	N	N	N	1987	21	2	1.07	43308236	21866	54.41	1964	1990	1959	2555	1377	1966	1980.62	0.86	-620	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	322	26.14	0.53	12	0.13	76.00	3762.00	2265	20230522	-12.27	1771	20231024	12.20	2265	-12.27	20230522	1771	12.20	20231024	2265	-12.27	20230522	1771	12.20	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
56	20231122	100422	57	100.00	KOSDAQ	운송	N	N	N	N	N	1988	22	2	1.12	35142657	17754	44.17	1964	1990	1959	2555	1377	1966	1979.42	0.86	-510	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	322	26.16	0.53	12	0.11	76.00	3762.00	2265	20230522	-12.23	1771	20231024	12.25	2265	-12.23	20230522	1771	12.25	20231024	2265	-12.23	20230522	1771	12.25	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
57	20231122	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1963	-3	5	-0.15	3607466	1837	4.57	1964	1964	1959	2555	1377	1966	1963.78	0.86	-72	2007	1986	1968	1947	1929	1997	1958	162	589	1000	1370	1	1	16213590	318	25.83	0.52	12	0.01	76.00	3762.00	2265	20230522	-13.33	1771	20231024	10.84	2265	-13.33	20230522	1771	10.84	20231024	2265	-13.33	20230522	1771	10.84	20231024	0.38	N	032280	1000	162 억	139760	N	N	N	N
58	20231121	160404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1966	16	2	0.82	79063252	40191	63.75	1950	1989	1950	2535	1365	1950	1967.19	0.85	2398	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	319	25.87	0.52	12	0.25	76.00	3762.00	2265	20230522	-13.20	1771	20231024	11.01	2265	-13.20	20230522	1771	11.01	20231024	2265	-13.20	20230522	1771	11.01	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
59	20231121	150405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	20	2	1.03	75372431	38314	60.78	1950	1989	1950	2535	1365	1950	1967.23	0.85	1975	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	319	25.92	0.52	12	0.24	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
60	20231121	140359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	20	2	1.03	70487522	35834	56.84	1950	1989	1950	2535	1365	1950	1967.06	0.85	1657	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	319	25.92	0.52	12	0.22	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
61	20231121	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1971	21	2	1.08	68348035	34747	55.12	1950	1989	1950	2535	1365	1950	1967.02	0.85	1378	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	320	25.93	0.52	12	0.21	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
62	20231121	120358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1978	28	2	1.44	56916044	28913	45.86	1950	1989	1950	2535	1365	1950	1968.53	0.85	374	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	321	26.03	0.53	12	0.18	76.00	3762.00	2265	20230522	-12.67	1771	20231024	11.69	2265	-12.67	20230522	1771	11.69	20231024	2265	-12.67	20230522	1771	11.69	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
63	20231121	110358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1977	27	2	1.38	51908855	26380	41.85	1950	1989	1950	2535	1365	1950	1967.74	0.85	49	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	321	26.01	0.53	12	0.16	76.00	3762.00	2265	20230522	-12.72	1771	20231024	11.63	2265	-12.72	20230522	1771	11.63	20231024	2265	-12.72	20230522	1771	11.63	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
64	20231121	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1972	22	2	1.13	37210403	18972	30.09	1950	1972	1950	2535	1365	1950	1961.33	0.85	-297	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	320	25.95	0.52	12	0.12	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
65	20231121	090354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1970	20	2	1.03	9238762	4733	7.51	1950	1971	1950	2535	1365	1950	1951.99	0.85	-143	2011	1980	1936	1905	1861	1996	1921	162	585	1000	1360	1	1	16213590	319	25.92	0.52	12	0.03	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.38	N	032280	1000	162 억	137313	N	N	N	N
66	20231120	160355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1950	58	2	3.07	122449412	63035	98.84	1892	1967	1892	2455	1325	1892	1942.56	0.79	8533	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	316	25.66	0.52	12	0.39	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
67	20231120	150358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1950	58	2	3.07	121876112	62741	98.38	1892	1967	1892	2455	1325	1892	1942.53	0.79	8531	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	316	25.66	0.52	12	0.39	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
68	20231120	140358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1950	58	2	3.07	98879637	50925	79.85	1892	1967	1892	2455	1325	1892	1941.67	0.79	7556	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	316	25.66	0.52	12	0.31	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
69	20231120	130356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1957	65	2	3.44	82205952	42389	66.47	1892	1967	1892	2455	1325	1892	1939.32	0.79	6631	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	317	25.75	0.52	12	0.26	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	2265	-13.60	20230522	1771	10.50	20231024	2265	-13.60	20230522	1771	10.50	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
70	20231120	120356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1960	68	2	3.59	75554363	38986	61.13	1892	1967	1892	2455	1325	1892	1937.99	0.79	6586	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	318	25.79	0.52	12	0.24	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
71	20231120	110355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1950	58	2	3.07	57332131	29651	46.49	1892	1967	1892	2455	1325	1892	1933.56	0.79	4191	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	316	25.66	0.52	12	0.18	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
72	20231120	100355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	48	2	2.54	29846491	15516	24.33	1892	1967	1892	2455	1325	1892	1923.59	0.79	2603	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	315	25.53	0.52	12	0.10	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	2265	-14.35	20230522	1771	9.54	20231024	2265	-14.35	20230522	1771	9.54	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
73	20231120	090358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1913	21	2	1.11	5718288	3022	4.74	1892	1913	1892	2455	1325	1892	1892.22	0.79	59	1937	1914	1899	1876	1861	1907	1869	162	563	1000	1320	1	1	16213590	310	25.17	0.51	12	0.02	76.00	3762.00	2265	20230522	-15.54	1771	20231024	8.02	2265	-15.54	20230522	1771	8.02	20231024	2265	-15.54	20230522	1771	8.02	20231024	0.37	N	032280	1000	162 억	128780	N	N	N	N
74	20231117	160404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1892	-10	5	-0.53	120890986	63773	80.44	1902	1922	1884	2470	1332	1902	1895.80	0.79	2109	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	307	24.89	0.50	12	0.39	76.00	3762.00	2265	20230522	-16.47	1771	20231024	6.83	2265	-16.47	20230522	1771	6.83	20231024	2265	-16.47	20230522	1771	6.83	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
75	20231117	150407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1921	19	2	1.00	111566514	58860	74.25	1902	1922	1884	2470	1332	1902	1895.46	0.79	2001	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	311	25.28	0.51	12	0.36	76.00	3762.00	2265	20230522	-15.19	1771	20231024	8.47	2265	-15.19	20230522	1771	8.47	20231024	2265	-15.19	20230522	1771	8.47	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
76	20231117	140406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1893	-9	5	-0.47	83023254	43848	55.31	1902	1902	1884	2470	1332	1902	1893.43	0.79	1976	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	307	24.91	0.50	12	0.27	76.00	3762.00	2265	20230522	-16.42	1771	20231024	6.89	2265	-16.42	20230522	1771	6.89	20231024	2265	-16.42	20230522	1771	6.89	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
77	20231117	130404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1891	-11	5	-0.58	65752004	34719	43.79	1902	1902	1884	2470	1332	1902	1893.83	0.79	1389	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	307	24.88	0.50	12	0.21	76.00	3762.00	2265	20230522	-16.51	1771	20231024	6.78	2265	-16.51	20230522	1771	6.78	20231024	2265	-16.51	20230522	1771	6.78	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
78	20231117	120404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1893	-9	5	-0.47	60953956	32179	40.59	1902	1902	1884	2470	1332	1902	1894.22	0.79	1385	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	307	24.91	0.50	12	0.20	76.00	3762.00	2265	20230522	-16.42	1771	20231024	6.89	2265	-16.42	20230522	1771	6.89	20231024	2265	-16.42	20230522	1771	6.89	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
79	20231117	110406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1895	-7	5	-0.37	41829227	22058	27.82	1902	1902	1887	2470	1332	1902	1896.33	0.79	1423	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	307	24.93	0.50	12	0.14	76.00	3762.00	2265	20230522	-16.34	1771	20231024	7.00	2265	-16.34	20230522	1771	7.00	20231024	2265	-16.34	20230522	1771	7.00	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
80	20231117	100405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1900	-2	5	-0.11	27842911	14661	18.49	1902	1902	1893	2470	1332	1902	1899.11	0.79	587	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	308	25.00	0.51	12	0.09	76.00	3762.00	2265	20230522	-16.11	1771	20231024	7.28	2265	-16.11	20230522	1771	7.28	20231024	2265	-16.11	20230522	1771	7.28	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
81	20231117	090406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1902	0	3	0.00	8397330	4415	5.57	1902	1902	1902	2470	1332	1902	1902.00	0.79	0	1930	1916	1908	1894	1886	1912	1890	162	568	1000	1330	1	1	16213590	308	25.03	0.51	12	0.03	76.00	3762.00	2265	20230522	-16.03	1771	20231024	7.40	2265	-16.03	20230522	1771	7.40	20231024	2265	-16.03	20230522	1771	7.40	20231024	0.38	N	032280	1000	162 억	127991	N	N	N	N
82	20231116	160404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1912	-7	5	-0.36	146559637	76688	163.77	1919	1922	1900	2490	1344	1919	1911.12	0.76	4756	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	310	25.16	0.51	12	0.47	76.00	3762.00	2265	20230522	-15.58	1771	20231024	7.96	2265	-15.58	20230522	1771	7.96	20231024	2265	-15.58	20230522	1771	7.96	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
83	20231116	150403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1912	-7	5	-0.36	136917447	71629	152.97	1919	1922	1900	2490	1344	1919	1911.48	0.76	4274	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	310	25.16	0.51	12	0.44	76.00	3762.00	2265	20230522	-15.58	1771	20231024	7.96	2265	-15.58	20230522	1771	7.96	20231024	2265	-15.58	20230522	1771	7.96	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
84	20231116	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1911	-8	5	-0.42	113004915	59089	126.19	1919	1922	1900	2490	1344	1919	1912.45	0.76	3307	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	310	25.14	0.51	12	0.36	76.00	3762.00	2265	20230522	-15.63	1771	20231024	7.91	2265	-15.63	20230522	1771	7.91	20231024	2265	-15.63	20230522	1771	7.91	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
85	20231116	130403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1904	-15	5	-0.78	98050105	51243	109.43	1919	1922	1900	2490	1344	1919	1913.43	0.76	2453	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	309	25.05	0.51	12	0.32	76.00	3762.00	2265	20230522	-15.94	1771	20231024	7.51	2265	-15.94	20230522	1771	7.51	20231024	2265	-15.94	20230522	1771	7.51	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
86	20231116	120405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1912	-7	5	-0.36	81659381	42631	91.04	1919	1922	1900	2490	1344	1919	1915.49	0.76	1720	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	310	25.16	0.51	12	0.26	76.00	3762.00	2265	20230522	-15.58	1771	20231024	7.96	2265	-15.58	20230522	1771	7.96	20231024	2265	-15.58	20230522	1771	7.96	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
87	20231116	110402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1915	-4	5	-0.21	58096815	30263	64.63	1919	1922	1915	2490	1344	1919	1919.73	0.76	998	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	310	25.20	0.51	12	0.19	76.00	3762.00	2265	20230522	-15.45	1771	20231024	8.13	2265	-15.45	20230522	1771	8.13	20231024	2265	-15.45	20230522	1771	8.13	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
88	20231116	100401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	0	3	0.00	16661554	8682	18.54	1919	1920	1919	2490	1344	1919	1919.09	0.76	5	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	311	25.25	0.51	12	0.05	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
89	20231116	090400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	0	3	0.00	0	0	0.00	0	0	0	2490	1344	1919	0.00	0.76	0	1939	1928	1908	1897	1877	1934	1903	162	571	1000	1340	1	1	16213590	311	25.25	0.51	12	0.00	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.37	N	032280	1000	162 억	123204	N	N	N	N
90	20231115	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	34	2	1.80	89295423	46826	116.90	1888	1919	1888	2450	1320	1885	1906.96	0.74	3326	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	311	25.25	0.51	12	0.29	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
91	20231115	150406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1918	33	2	1.75	86181524	45203	112.85	1888	1919	1888	2450	1320	1885	1906.54	0.74	2919	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	311	25.24	0.51	12	0.28	76.00	3762.00	2265	20230522	-15.32	1771	20231024	8.30	2265	-15.32	20230522	1771	8.30	20231024	2265	-15.32	20230522	1771	8.30	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
92	20231115	140409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	34	2	1.80	79596237	41760	104.25	1888	1919	1888	2450	1320	1885	1906.04	0.74	2259	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	311	25.25	0.51	12	0.26	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
93	20231115	130408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	34	2	1.80	72639862	38135	95.20	1888	1919	1888	2450	1320	1885	1904.81	0.74	2259	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	311	25.25	0.51	12	0.24	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
94	20231115	120409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	34	2	1.80	54420301	28636	71.49	1888	1919	1888	2450	1320	1885	1900.42	0.74	2263	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	311	25.25	0.51	12	0.18	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
95	20231115	110410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1905	20	2	1.06	41509463	21862	54.58	1888	1907	1888	2450	1320	1885	1898.70	0.74	1209	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	309	25.07	0.51	12	0.13	76.00	3762.00	2265	20230522	-15.89	1771	20231024	7.57	2265	-15.89	20230522	1771	7.57	20231024	2265	-15.89	20230522	1771	7.57	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
96	20231115	100408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1902	17	2	0.90	37718131	19869	49.60	1888	1907	1888	2450	1320	1885	1898.34	0.74	1060	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	308	25.03	0.51	12	0.12	76.00	3762.00	2265	20230522	-16.03	1771	20231024	7.40	2265	-16.03	20230522	1771	7.40	20231024	2265	-16.03	20230522	1771	7.40	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
97	20231115	090404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1901	16	2	0.85	10092581	5342	13.34	1888	1902	1888	2450	1320	1885	1889.29	0.74	98	1904	1894	1882	1872	1860	1888	1866	162	565	1000	1310	1	1	16213590	308	25.01	0.51	12	0.03	76.00	3762.00	2265	20230522	-16.07	1771	20231024	7.34	2265	-16.07	20230522	1771	7.34	20231024	2265	-16.07	20230522	1771	7.34	20231024	0.38	N	032280	1000	162 억	119878	N	N	N	N
98	20231114	160402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1885	-7	5	-0.37	75083802	39961	237.81	1892	1892	1870	2455	1325	1892	1878.93	0.72	2792	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	306	24.80	0.50	12	0.25	76.00	3762.00	2265	20230522	-16.78	1771	20231024	6.44	2265	-16.78	20230522	1771	6.44	20231024	2265	-16.78	20230522	1771	6.44	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
99	20231114	150402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1887	-5	5	-0.26	72089249	38367	228.32	1892	1892	1870	2455	1325	1892	1878.94	0.72	2763	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	306	24.83	0.50	12	0.24	76.00	3762.00	2265	20230522	-16.69	1771	20231024	6.55	2265	-16.69	20230522	1771	6.55	20231024	2265	-16.69	20230522	1771	6.55	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
100	20231114	140403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1888	-4	5	-0.21	69044020	36747	218.68	1892	1892	1870	2455	1325	1892	1878.90	0.72	1635	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	306	24.84	0.50	12	0.23	76.00	3762.00	2265	20230522	-16.64	1771	20231024	6.61	2265	-16.64	20230522	1771	6.61	20231024	2265	-16.64	20230522	1771	6.61	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
101	20231114	130404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1882	-10	5	-0.53	58292140	31038	184.71	1892	1892	1870	2455	1325	1892	1878.09	0.72	1403	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	305	24.76	0.50	12	0.19	76.00	3762.00	2265	20230522	-16.91	1771	20231024	6.27	2265	-16.91	20230522	1771	6.27	20231024	2265	-16.91	20230522	1771	6.27	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
102	20231114	120403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1879	-13	5	-0.69	50379558	26828	159.65	1892	1892	1870	2455	1325	1892	1877.87	0.72	915	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	305	24.72	0.50	12	0.17	76.00	3762.00	2265	20230522	-17.04	1771	20231024	6.10	2265	-17.04	20230522	1771	6.10	20231024	2265	-17.04	20230522	1771	6.10	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
103	20231114	110407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1879	-13	5	-0.69	36341744	19358	115.20	1892	1892	1870	2455	1325	1892	1877.35	0.72	910	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	305	24.72	0.50	12	0.12	76.00	3762.00	2265	20230522	-17.04	1771	20231024	6.10	2265	-17.04	20230522	1771	6.10	20231024	2265	-17.04	20230522	1771	6.10	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
104	20231114	100404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1871	-21	5	-1.11	24731010	13166	78.35	1892	1892	1870	2455	1325	1892	1878.40	0.72	903	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	303	24.62	0.50	12	0.08	76.00	3762.00	2265	20230522	-17.40	1771	20231024	5.65	2265	-17.40	20230522	1771	5.65	20231024	2265	-17.40	20230522	1771	5.65	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
105	20231114	090400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1887	-5	5	-0.26	4607177	2449	14.57	1892	1892	1874	2455	1325	1892	1881.25	0.72	461	1911	1901	1890	1880	1869	1896	1875	162	563	1000	1320	1	1	16213590	306	24.83	0.50	12	0.02	76.00	3762.00	2265	20230522	-16.69	1771	20231024	6.55	2265	-16.69	20230522	1771	6.55	20231024	2265	-16.69	20230522	1771	6.55	20231024	0.37	N	032280	1000	162 억	117086	N	N	N	N
106	20231113	160358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1892	-2	5	-0.11	31821484	16801	46.59	1894	1900	1879	2460	1326	1894	1894.02	0.72	484	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	307	24.89	0.50	12	0.10	76.00	3762.00	2265	20230522	-16.47	1771	20231024	6.83	2265	-16.47	20230522	1771	6.83	20231024	2265	-16.47	20230522	1771	6.83	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
107	20231113	150357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1892	-2	5	-0.11	31405271	16581	45.98	1894	1900	1879	2460	1326	1894	1894.05	0.72	686	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	307	24.89	0.50	12	0.10	76.00	3762.00	2265	20230522	-16.47	1771	20231024	6.83	2265	-16.47	20230522	1771	6.83	20231024	2265	-16.47	20230522	1771	6.83	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
108	20231113	140355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1893	-1	5	-0.05	30080926	15877	44.03	1894	1900	1879	2460	1326	1894	1894.63	0.72	548	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	307	24.91	0.50	12	0.10	76.00	3762.00	2265	20230522	-16.42	1771	20231024	6.89	2265	-16.42	20230522	1771	6.89	20231024	2265	-16.42	20230522	1771	6.89	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
109	20231113	130355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1896	2	2	0.11	20634754	10889	30.20	1894	1900	1879	2460	1326	1894	1895.02	0.72	548	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	307	24.95	0.50	12	0.07	76.00	3762.00	2265	20230522	-16.29	1771	20231024	7.06	2265	-16.29	20230522	1771	7.06	20231024	2265	-16.29	20230522	1771	7.06	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
110	20231113	120355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1897	3	2	0.16	20591144	10866	30.13	1894	1900	1879	2460	1326	1894	1895.02	0.72	558	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	308	24.96	0.50	12	0.07	76.00	3762.00	2265	20230522	-16.25	1771	20231024	7.11	2265	-16.25	20230522	1771	7.11	20231024	2265	-16.25	20230522	1771	7.11	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
111	20231113	110354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1897	3	2	0.16	19107189	10084	27.96	1894	1900	1879	2460	1326	1894	1894.81	0.72	558	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	308	24.96	0.50	12	0.06	76.00	3762.00	2265	20230522	-16.25	1771	20231024	7.11	2265	-16.25	20230522	1771	7.11	20231024	2265	-16.25	20230522	1771	7.11	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
112	20231113	100353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1900	6	2	0.32	12768727	6743	18.70	1894	1900	1879	2460	1326	1894	1893.62	0.72	547	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	308	25.00	0.51	12	0.04	76.00	3762.00	2265	20230522	-16.11	1771	20231024	7.28	2265	-16.11	20230522	1771	7.28	20231024	2265	-16.11	20230522	1771	7.28	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
113	20231113	090355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1894	0	3	0.00	3416776	1804	5.00	1894	1894	1894	2460	1326	1894	1894.00	0.72	0	1928	1910	1900	1882	1872	1906	1878	162	566	1000	1320	1	1	16213590	307	24.92	0.50	12	0.01	76.00	3762.00	2265	20230522	-16.38	1771	20231024	6.95	2265	-16.38	20230522	1771	6.95	20231024	2265	-16.38	20230522	1771	6.95	20231024	0.38	N	032280	1000	162 억	116323	N	N	N	N
114	20231110	160357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1894	-24	5	-1.25	68563416	36060	175.68	1917	1918	1890	2490	1343	1918	1901.41	0.72	-211	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	307	24.92	0.50	12	0.22	76.00	3762.00	2265	20230522	-16.38	1771	20231024	6.95	2265	-16.38	20230522	1771	6.95	20231024	2265	-16.38	20230522	1771	6.95	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
115	20231110	150402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1900	-18	5	-0.94	66856319	35159	171.29	1917	1918	1890	2490	1343	1918	1901.54	0.72	-118	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	308	25.00	0.51	12	0.22	76.00	3762.00	2265	20230522	-16.11	1771	20231024	7.28	2265	-16.11	20230522	1771	7.28	20231024	2265	-16.11	20230522	1771	7.28	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
116	20231110	140358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1902	-16	5	-0.83	57031326	29990	146.11	1917	1918	1890	2490	1343	1918	1901.68	0.72	-123	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	308	25.03	0.51	12	0.18	76.00	3762.00	2265	20230522	-16.03	1771	20231024	7.40	2265	-16.03	20230522	1771	7.40	20231024	2265	-16.03	20230522	1771	7.40	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
117	20231110	130400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1912	-6	5	-0.31	46132013	24269	118.24	1917	1918	1890	2490	1343	1918	1900.86	0.72	-517	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	310	25.16	0.51	12	0.15	76.00	3762.00	2265	20230522	-15.58	1771	20231024	7.96	2265	-15.58	20230522	1771	7.96	20231024	2265	-15.58	20230522	1771	7.96	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
118	20231110	120359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1897	-21	5	-1.09	33983339	17882	87.12	1917	1917	1890	2490	1343	1918	1900.42	0.72	-413	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	308	24.96	0.50	12	0.11	76.00	3762.00	2265	20230522	-16.25	1771	20231024	7.11	2265	-16.25	20230522	1771	7.11	20231024	2265	-16.25	20230522	1771	7.11	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
119	20231110	110357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1899	-19	5	-0.99	24962377	13124	63.94	1917	1917	1890	2490	1343	1918	1902.04	0.72	-413	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	308	24.99	0.50	12	0.08	76.00	3762.00	2265	20230522	-16.16	1771	20231024	7.23	2265	-16.16	20230522	1771	7.23	20231024	2265	-16.16	20230522	1771	7.23	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
120	20231110	100358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1898	-20	5	-1.04	19025247	9996	48.70	1917	1917	1890	2490	1343	1918	1903.29	0.72	-320	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	308	24.97	0.50	12	0.06	76.00	3762.00	2265	20230522	-16.20	1771	20231024	7.17	2265	-16.20	20230522	1771	7.17	20231024	2265	-16.20	20230522	1771	7.17	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
121	20231110	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1914	-4	5	-0.21	2664621	1390	6.77	1917	1917	1914	2490	1343	1918	1916.99	0.72	0	1938	1927	1922	1911	1906	1925	1909	162	572	1000	1340	1	1	16213590	310	25.18	0.51	12	0.01	76.00	3762.00	2265	20230522	-15.50	1771	20231024	8.07	2265	-15.50	20230522	1771	8.07	20231024	2265	-15.50	20230522	1771	8.07	20231024	0.38	N	032280	1000	162 억	116255	N	N	N	N
122	20231109	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1918	-2	5	-0.10	39481831	20526	130.10	1920	1933	1917	2495	1344	1920	1923.59	0.71	1121	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	311	25.24	0.51	12	0.13	76.00	3762.00	2265	20230522	-15.32	1771	20231024	8.30	2265	-15.32	20230522	1771	8.30	20231024	2265	-15.32	20230522	1771	8.30	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
123	20231109	150351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	0	3	0.00	35946731	18683	118.42	1920	1933	1917	2495	1344	1920	1924.03	0.71	1119	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	311	25.26	0.51	12	0.12	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
124	20231109	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1918	-2	5	-0.10	29103166	15123	95.85	1920	1933	1917	2495	1344	1920	1924.43	0.71	1092	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	311	25.24	0.51	12	0.09	76.00	3762.00	2265	20230522	-15.32	1771	20231024	8.30	2265	-15.32	20230522	1771	8.30	20231024	2265	-15.32	20230522	1771	8.30	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
125	20231109	130351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	6	2	0.31	21546247	11197	70.97	1920	1933	1917	2495	1344	1920	1924.29	0.71	1092	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	312	25.34	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.97	1771	20231024	8.75	2265	-14.97	20230522	1771	8.75	20231024	2265	-14.97	20230522	1771	8.75	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
126	20231109	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	6	2	0.31	20490794	10649	67.50	1920	1933	1917	2495	1344	1920	1924.20	0.71	1092	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	312	25.34	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.97	1771	20231024	8.75	2265	-14.97	20230522	1771	8.75	20231024	2265	-14.97	20230522	1771	8.75	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
127	20231109	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	0	3	0.00	15423959	8018	50.82	1920	1933	1917	2495	1344	1920	1923.67	0.71	1051	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	311	25.26	0.51	12	0.05	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
128	20231109	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	0	3	0.00	11476746	5961	37.78	1920	1933	1917	2495	1344	1920	1925.31	0.71	984	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	311	25.26	0.51	12	0.04	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
129	20231109	090349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	0	3	0.00	4560000	2375	15.05	1920	1920	1920	2495	1344	1920	1920.00	0.71	984	1958	1939	1929	1910	1900	1934	1905	162	575	1000	1340	1	1	16213590	311	25.26	0.51	12	0.01	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.39	N	032280	1000	162 억	115134	N	N	N	N
130	20231108	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	1	2	0.05	30534374	15777	46.48	1948	1948	1919	2490	1344	1919	1935.50	0.71	-5	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	311	25.26	0.51	12	0.10	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
131	20231108	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	1	2	0.05	25199317	12998	38.30	1948	1948	1920	2490	1344	1919	1938.71	0.71	270	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	311	25.26	0.51	12	0.08	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
132	20231108	140348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	7	2	0.36	23657766	12196	35.93	1948	1948	1926	2490	1344	1919	1939.80	0.71	279	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	312	25.34	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.97	1771	20231024	8.75	2265	-14.97	20230522	1771	8.75	20231024	2265	-14.97	20230522	1771	8.75	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
133	20231108	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	15	2	0.78	22972089	11841	34.89	1948	1948	1929	2490	1344	1919	1940.05	0.71	279	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	314	25.45	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	2265	-14.61	20230522	1771	9.20	20231024	2265	-14.61	20230522	1771	9.20	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
134	20231108	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	20	2	1.04	22421424	11556	34.05	1948	1948	1931	2490	1344	1919	1940.24	0.71	277	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	314	25.51	0.52	12	0.07	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2265	-14.39	20230522	1771	9.49	20231024	2265	-14.39	20230522	1771	9.49	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
135	20231108	110347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	21	2	1.09	17717934	9129	26.90	1948	1948	1931	2490	1344	1919	1940.84	0.71	33	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	315	25.53	0.52	12	0.06	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	2265	-14.35	20230522	1771	9.54	20231024	2265	-14.35	20230522	1771	9.54	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
136	20231108	100348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1941	22	2	1.15	10527778	5423	15.98	1948	1948	1931	2490	1344	1919	1941.32	0.71	-163	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	315	25.54	0.52	12	0.03	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	2265	-14.30	20230522	1771	9.60	20231024	2265	-14.30	20230522	1771	9.60	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
137	20231108	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	28	2	1.46	4312287	2227	6.56	1948	1948	1931	2490	1344	1919	1936.37	0.71	1	1956	1937	1926	1907	1896	1932	1902	162	571	1000	1340	1	1	16213590	316	25.62	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2265	-14.04	20230522	1771	9.94	20231024	2265	-14.04	20230522	1771	9.94	20231024	0.41	N	032280	1000	162 억	115015	N	N	N	N
138	20231107	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1919	-12	5	-0.62	65443197	33939	96.75	1931	1945	1915	2510	1352	1931	1928.26	0.73	-2831	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	311	25.25	0.51	12	0.21	76.00	3762.00	2265	20230522	-15.28	1771	20231024	8.36	2265	-15.28	20230522	1771	8.36	20231024	2265	-15.28	20230522	1771	8.36	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
139	20231107	150348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1920	-11	5	-0.57	65007574	33712	96.10	1931	1945	1915	2510	1352	1931	1928.32	0.73	-2831	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	311	25.26	0.51	12	0.21	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
140	20231107	140351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1921	-10	5	-0.52	55799499	28918	82.43	1931	1945	1915	2510	1352	1931	1929.58	0.73	-3006	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	311	25.28	0.51	12	0.18	76.00	3762.00	2265	20230522	-15.19	1771	20231024	8.47	2265	-15.19	20230522	1771	8.47	20231024	2265	-15.19	20230522	1771	8.47	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
141	20231107	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1923	-8	5	-0.41	42386261	21938	62.54	1931	1945	1915	2510	1352	1931	1932.09	0.73	-2745	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	312	25.30	0.51	12	0.14	76.00	3762.00	2265	20230522	-15.10	1771	20231024	8.58	2265	-15.10	20230522	1771	8.58	20231024	2265	-15.10	20230522	1771	8.58	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
142	20231107	120345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	0	3	0.00	41193219	21318	60.77	1931	1945	1915	2510	1352	1931	1932.32	0.73	-2696	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	313	25.41	0.51	12	0.13	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2265	-14.75	20230522	1771	9.03	20231024	2265	-14.75	20230522	1771	9.03	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
143	20231107	110347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	2	2	0.10	32796092	16972	48.38	1931	1945	1915	2510	1352	1931	1932.36	0.73	-959	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	313	25.43	0.51	12	0.10	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	2265	-14.66	20230522	1771	9.15	20231024	2265	-14.66	20230522	1771	9.15	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
144	20231107	100351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1942	11	2	0.57	18810550	9732	27.74	1931	1945	1915	2510	1352	1931	1932.86	0.73	-1009	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	315	25.55	0.52	12	0.06	76.00	3762.00	2265	20230522	-14.26	1771	20231024	9.66	2265	-14.26	20230522	1771	9.66	20231024	2265	-14.26	20230522	1771	9.66	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
145	20231107	090342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1915	-16	5	-0.83	11013550	5705	16.26	1931	1931	1915	2510	1352	1931	1930.51	0.73	-1443	1967	1948	1931	1912	1895	1958	1922	162	579	1000	1350	1	1	16213590	310	25.20	0.51	12	0.04	76.00	3762.00	2265	20230522	-15.45	1771	20231024	8.13	2265	-15.45	20230522	1771	8.13	20231024	2265	-15.45	20230522	1771	8.13	20231024	0.41	N	032280	1000	162 억	117806	N	N	N	N
146	20231106	160339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	19	2	0.99	67744149	35080	109.48	1914	1950	1914	2485	1339	1912	1931.13	0.72	569	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	313	25.41	0.51	12	0.22	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2265	-14.75	20230522	1771	9.03	20231024	2265	-14.75	20230522	1771	9.03	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
147	20231106	150341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	19	2	0.99	65473873	33902	105.81	1914	1950	1914	2485	1339	1912	1931.27	0.72	178	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	313	25.41	0.51	12	0.21	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2265	-14.75	20230522	1771	9.03	20231024	2265	-14.75	20230522	1771	9.03	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
148	20231106	140340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	23	2	1.20	45605454	23612	73.69	1914	1950	1914	2485	1339	1912	1931.45	0.72	-74	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	314	25.46	0.51	12	0.15	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
149	20231106	130344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	23	2	1.20	43652238	22601	70.54	1914	1950	1914	2485	1339	1912	1931.43	0.72	-75	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	314	25.46	0.51	12	0.14	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
150	20231106	120342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	23	2	1.20	40552407	20999	65.54	1914	1950	1914	2485	1339	1912	1931.16	0.72	-76	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	314	25.46	0.51	12	0.13	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
151	20231106	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	27	2	1.41	36651603	18978	59.23	1914	1950	1914	2485	1339	1912	1931.27	0.72	-95	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	314	25.51	0.52	12	0.12	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2265	-14.39	20230522	1771	9.49	20231024	2265	-14.39	20230522	1771	9.49	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
152	20231106	100323	57	100.00	KOSDAQ	운송	N	N	N	N	N	1925	13	2	0.68	25545644	13230	41.29	1914	1950	1914	2485	1339	1912	1930.89	0.72	-24	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	312	25.33	0.51	12	0.08	76.00	3762.00	2265	20230522	-15.01	1771	20231024	8.70	2265	-15.01	20230522	1771	8.70	20231024	2265	-15.01	20230522	1771	8.70	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
153	20231106	090343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	10	2	0.52	2134474	1115	3.48	1914	1922	1914	2485	1339	1912	1914.33	0.72	1	1926	1919	1912	1905	1898	1922	1908	162	573	1000	1330	1	1	16213590	312	25.29	0.51	12	0.01	76.00	3762.00	2265	20230522	-15.14	1771	20231024	8.53	2265	-15.14	20230522	1771	8.53	20231024	2265	-15.14	20230522	1771	8.53	20231024	0.42	N	032280	1000	162 억	117179	N	N	N	N
154	20231103	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1912	8	2	0.42	61283831	32041	62.78	1905	1919	1905	2475	1333	1904	1912.69	0.71	1605	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	310	25.16	0.51	12	0.20	76.00	3762.00	2265	20230522	-15.58	1771	20231024	7.96	2265	-15.58	20230522	1771	7.96	20231024	2265	-15.58	20230522	1771	7.96	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
155	20231103	150338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1911	7	2	0.37	57394061	30007	58.79	1905	1919	1905	2475	1333	1904	1912.69	0.71	1606	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	310	25.14	0.51	12	0.19	76.00	3762.00	2265	20230522	-15.63	1771	20231024	7.91	2265	-15.63	20230522	1771	7.91	20231024	2265	-15.63	20230522	1771	7.91	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
156	20231103	140338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1916	12	2	0.63	50661916	26484	51.89	1905	1919	1905	2475	1333	1904	1912.93	0.71	1378	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	311	25.21	0.51	12	0.16	76.00	3762.00	2265	20230522	-15.41	1771	20231024	8.19	2265	-15.41	20230522	1771	8.19	20231024	2265	-15.41	20230522	1771	8.19	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
157	20231103	130337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1914	10	2	0.53	46643082	24384	47.78	1905	1919	1905	2475	1333	1904	1912.86	0.71	1063	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	310	25.18	0.51	12	0.15	76.00	3762.00	2265	20230522	-15.50	1771	20231024	8.07	2265	-15.50	20230522	1771	8.07	20231024	2265	-15.50	20230522	1771	8.07	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
158	20231103	120336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1916	12	2	0.63	44056033	23033	45.13	1905	1919	1905	2475	1333	1904	1912.74	0.71	1281	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	311	25.21	0.51	12	0.14	76.00	3762.00	2265	20230522	-15.41	1771	20231024	8.19	2265	-15.41	20230522	1771	8.19	20231024	2265	-15.41	20230522	1771	8.19	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
159	20231103	110340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1911	7	2	0.37	30030540	15707	30.78	1905	1919	1905	2475	1333	1904	1911.92	0.71	620	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	310	25.14	0.51	12	0.10	76.00	3762.00	2265	20230522	-15.63	1771	20231024	7.91	2265	-15.63	20230522	1771	7.91	20231024	2265	-15.63	20230522	1771	7.91	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
160	20231103	100335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1909	5	2	0.26	9864872	5159	10.11	1905	1919	1905	2475	1333	1904	1912.17	0.71	-219	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	310	25.12	0.51	12	0.03	76.00	3762.00	2265	20230522	-15.72	1771	20231024	7.79	2265	-15.72	20230522	1771	7.79	20231024	2265	-15.72	20230522	1771	7.79	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
161	20231103	090334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1913	9	2	0.47	1870969	982	1.92	1905	1914	1905	2475	1333	1904	1905.26	0.71	0	1937	1920	1896	1879	1855	1929	1888	162	571	1000	1330	1	1	16213590	310	25.17	0.51	12	0.01	76.00	3762.00	2265	20230522	-15.54	1771	20231024	8.02	2265	-15.54	20230522	1771	8.02	20231024	2265	-15.54	20230522	1771	8.02	20231024	0.67	N	032280	1000	162 억	115242	N	N	N	N
162	20231102	160334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1904	35	2	1.87	96910499	50977	71.28	1872	1913	1872	2425	1309	1869	1901.06	0.70	2334	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	309	25.05	0.51	12	0.31	76.00	3762.00	2265	20230522	-15.94	1771	20231024	7.51	2265	-15.94	20230522	1771	7.51	20231024	2265	-15.94	20230522	1771	7.51	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
163	20231102	150339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1906	37	2	1.98	83566629	43974	61.48	1872	1913	1872	2425	1309	1869	1900.36	0.70	2334	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	309	25.08	0.51	12	0.27	76.00	3762.00	2265	20230522	-15.85	1771	20231024	7.62	2265	-15.85	20230522	1771	7.62	20231024	2265	-15.85	20230522	1771	7.62	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
164	20231102	140333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1905	36	2	1.93	77248871	40657	56.85	1872	1913	1872	2425	1309	1869	1900.01	0.70	2337	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	309	25.07	0.51	12	0.25	76.00	3762.00	2265	20230522	-15.89	1771	20231024	7.57	2265	-15.89	20230522	1771	7.57	20231024	2265	-15.89	20230522	1771	7.57	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
165	20231102	130336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1908	39	2	2.09	65900859	34701	48.52	1872	1913	1872	2425	1309	1869	1899.11	0.70	2337	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	309	25.11	0.51	12	0.21	76.00	3762.00	2265	20230522	-15.76	1771	20231024	7.74	2265	-15.76	20230522	1771	7.74	20231024	2265	-15.76	20230522	1771	7.74	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
166	20231102	120333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1909	40	2	2.14	65238942	34354	48.03	1872	1913	1872	2425	1309	1869	1899.02	0.70	2337	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	310	25.12	0.51	12	0.21	76.00	3762.00	2265	20230522	-15.72	1771	20231024	7.79	2265	-15.72	20230522	1771	7.79	20231024	2265	-15.72	20230522	1771	7.79	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
167	20231102	110333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1909	40	2	2.14	50514252	26640	37.25	1872	1913	1872	2425	1309	1869	1896.18	0.70	2299	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	310	25.12	0.51	12	0.16	76.00	3762.00	2265	20230522	-15.72	1771	20231024	7.79	2265	-15.72	20230522	1771	7.79	20231024	2265	-15.72	20230522	1771	7.79	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
168	20231102	100333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1904	35	2	1.87	32988294	17458	24.41	1872	1904	1872	2425	1309	1869	1889.58	0.70	1533	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	309	25.05	0.51	12	0.11	76.00	3762.00	2265	20230522	-15.94	1771	20231024	7.51	2265	-15.94	20230522	1771	7.51	20231024	2265	-15.94	20230522	1771	7.51	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
169	20231102	090337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1883	14	2	0.75	4658199	2488	3.48	1872	1884	1872	2425	1309	1869	1872.27	0.70	55	1886	1877	1868	1859	1850	1882	1864	162	556	1000	1300	1	1	16213590	305	24.78	0.50	12	0.02	76.00	3762.00	2265	20230522	-16.87	1771	20231024	6.32	2265	-16.87	20230522	1771	6.32	20231024	2265	-16.87	20230522	1771	6.32	20231024	0.69	N	032280	1000	162 억	112908	N	N	N	N
170	20231101	160334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1869	1	2	0.05	133682998	71518	166.02	1864	1877	1859	2425	1308	1868	1869.22	0.68	-41054	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	303	24.59	0.50	12	0.44	76.00	3762.00	2265	20230522	-17.48	1771	20231024	5.53	2265	-17.48	20230522	1771	5.53	20231024	2265	-17.48	20230522	1771	5.53	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
171	20231101	150333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1876	8	2	0.43	130558916	69848	162.14	1864	1877	1859	2425	1308	1868	1869.19	0.68	-41028	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	304	24.68	0.50	12	0.43	76.00	3762.00	2265	20230522	-17.17	1771	20231024	5.93	2265	-17.17	20230522	1771	5.93	20231024	2265	-17.17	20230522	1771	5.93	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
172	20231101	140329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1875	7	2	0.37	125265085	67025	155.59	1864	1875	1859	2425	1308	1868	1868.93	0.68	-41028	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	304	24.67	0.50	12	0.41	76.00	3762.00	2265	20230522	-17.22	1771	20231024	5.87	2265	-17.22	20230522	1771	5.87	20231024	2265	-17.22	20230522	1771	5.87	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
173	20231101	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1869	1	2	0.05	119993828	64198	149.03	1864	1875	1859	2425	1308	1868	1869.12	0.68	-41035	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	303	24.59	0.50	12	0.40	76.00	3762.00	2265	20230522	-17.48	1771	20231024	5.53	2265	-17.48	20230522	1771	5.53	20231024	2265	-17.48	20230522	1771	5.53	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
174	20231101	120339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1870	2	2	0.11	116085275	62111	144.18	1864	1875	1859	2425	1308	1868	1869.00	0.68	-41035	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	303	24.61	0.50	12	0.38	76.00	3762.00	2265	20230522	-17.44	1771	20231024	5.59	2265	-17.44	20230522	1771	5.59	20231024	2265	-17.44	20230522	1771	5.59	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
175	20231101	110340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1872	4	2	0.21	105154865	56278	130.64	1864	1875	1859	2425	1308	1868	1868.49	0.68	-41035	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	304	24.63	0.50	12	0.35	76.00	3762.00	2265	20230522	-17.35	1771	20231024	5.70	2265	-17.35	20230522	1771	5.70	20231024	2265	-17.35	20230522	1771	5.70	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
176	20231101	100336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1868	0	3	0.00	85152949	45581	105.81	1864	1869	1859	2425	1308	1868	1868.17	0.68	-32724	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	303	24.58	0.50	12	0.28	76.00	3762.00	2265	20230522	-17.53	1771	20231024	5.48	2265	-17.53	20230522	1771	5.48	20231024	2265	-17.53	20230522	1771	5.48	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N
177	20231101	090338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1864	-4	5	-0.21	6565831	3527	8.19	1864	1864	1859	2425	1308	1868	1861.38	0.68	541	1900	1883	1864	1847	1828	1892	1856	162	557	1000	1300	1	1	16213590	302	24.53	0.50	12	0.02	76.00	3762.00	2265	20230522	-17.70	1771	20231024	5.25	2265	-17.70	20230522	1771	5.25	20231024	2265	-17.70	20230522	1771	5.25	20231024	0.68	N	032280	1000	162 억	109554	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History