KissMeData/032280/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	20241129	160427	57	100.00	KOSDAQ	운송	N	N	N	N	N	1656	-40	5	-2.36	49417339	29513	309.00	1707	1710	1654	2200	1188	1696	1674.43	0.13	1960	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	268	9.52	0.42	12	0.18	174.00	3919.00	2115	20240115	-21.70	1442	20241023	14.84	2115	-21.70	20240115	1442	14.84	20241023	2115	-21.70	20240115	1442	14.84	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
3	20241129	150433	57	100.00	KOSDAQ	운송	N	N	N	N	N	1662	-34	5	-2.00	47023208	28070	293.90	1707	1710	1654	2200	1188	1696	1675.21	0.13	2979	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	269	9.55	0.42	12	0.17	174.00	3919.00	2115	20240115	-21.42	1442	20241023	15.26	2115	-21.42	20240115	1442	15.26	20241023	2115	-21.42	20240115	1442	15.26	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
4	20241129	140432	57	100.00	KOSDAQ	운송	N	N	N	N	N	1665	-31	5	-1.83	42312283	25234	264.20	1707	1710	1654	2200	1188	1696	1676.80	0.13	2106	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	270	9.57	0.42	12	0.16	174.00	3919.00	2115	20240115	-21.28	1442	20241023	15.46	2115	-21.28	20240115	1442	15.46	20241023	2115	-21.28	20240115	1442	15.46	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
5	20241129	130432	57	100.00	KOSDAQ	운송	N	N	N	N	N	1661	-35	5	-2.06	39683945	23648	247.60	1707	1710	1654	2200	1188	1696	1678.11	0.13	2032	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	269	9.55	0.42	12	0.15	174.00	3919.00	2115	20240115	-21.47	1442	20241023	15.19	2115	-21.47	20240115	1442	15.19	20241023	2115	-21.47	20240115	1442	15.19	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
6	20241129	120434	57	100.00	KOSDAQ	운송	N	N	N	N	N	1683	-13	5	-0.77	27841928	16525	173.02	1707	1710	1667	2200	1188	1696	1684.84	0.13	1551	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	273	9.67	0.43	12	0.10	174.00	3919.00	2115	20240115	-20.43	1442	20241023	16.71	2115	-20.43	20240115	1442	16.71	20241023	2115	-20.43	20240115	1442	16.71	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
7	20241129	110433	57	100.00	KOSDAQ	운송	N	N	N	N	N	1670	-26	5	-1.53	21970581	13010	136.22	1707	1710	1670	2200	1188	1696	1688.75	0.13	-206	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	271	9.60	0.43	12	0.08	174.00	3919.00	2115	20240115	-21.04	1442	20241023	15.81	2115	-21.04	20240115	1442	15.81	20241023	2115	-21.04	20240115	1442	15.81	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
8	20241129	100432	57	100.00	KOSDAQ	운송	N	N	N	N	N	1690	-6	5	-0.35	10912142	6411	67.12	1707	1710	1685	2200	1188	1696	1702.10	0.13	-225	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	274	9.71	0.43	12	0.04	174.00	3919.00	2115	20240115	-20.09	1442	20241023	17.20	2115	-20.09	20240115	1442	17.20	20241023	2115	-20.09	20240115	1442	17.20	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
9	20241129	090432	57	100.00	KOSDAQ	운송	N	N	N	N	N	1710	14	2	0.83	49547	29	0.30	1707	1710	1707	2200	1188	1696	1708.52	0.13	-1	1718	1706	1698	1686	1678	1713	1693	162	504	1000	1220	1	1	16213590	277	9.83	0.44	12	0.00	174.00	3919.00	2115	20240115	-19.15	1442	20241023	18.59	2115	-19.15	20240115	1442	18.59	20241023	2115	-19.15	20240115	1442	18.59	20241023	0.00	N	032280	1000	162 억	20560	N	N	N	N
10	20241128	160428	57	100.00	KOSDAQ	운송	N	N	N	N	N	1696	3	2	0.18	16168223	9548	28.29	1693	1710	1690	2200	1186	1693	1693.36	0.13	-149	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	275	9.75	0.43	12	0.06	174.00	3919.00	2115	20240115	-19.81	1442	20241023	17.61	2115	-19.81	20240115	1442	17.61	20241023	2115	-19.81	20240115	1442	17.61	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
11	20241128	150435	57	100.00	KOSDAQ	운송	N	N	N	N	N	1697	4	2	0.24	15309275	9041	26.78	1693	1710	1690	2200	1186	1693	1693.32	0.13	-133	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	275	9.75	0.43	12	0.06	174.00	3919.00	2115	20240115	-19.76	1442	20241023	17.68	2115	-19.76	20240115	1442	17.68	20241023	2115	-19.76	20240115	1442	17.68	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
12	20241128	140437	57	100.00	KOSDAQ	운송	N	N	N	N	N	1698	5	2	0.30	11718027	6921	20.50	1693	1710	1690	2200	1186	1693	1693.11	0.13	-105	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	275	9.76	0.43	12	0.04	174.00	3919.00	2115	20240115	-19.72	1442	20241023	17.75	2115	-19.72	20240115	1442	17.75	20241023	2115	-19.72	20240115	1442	17.75	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
13	20241128	130433	57	100.00	KOSDAQ	운송	N	N	N	N	N	1698	5	2	0.30	11611207	6858	20.32	1693	1710	1690	2200	1186	1693	1693.09	0.13	-102	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	275	9.76	0.43	12	0.04	174.00	3919.00	2115	20240115	-19.72	1442	20241023	17.75	2115	-19.72	20240115	1442	17.75	20241023	2115	-19.72	20240115	1442	17.75	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
14	20241128	120437	57	100.00	KOSDAQ	운송	N	N	N	N	N	1699	6	2	0.35	9889757	5842	17.31	1693	1710	1690	2200	1186	1693	1692.87	0.13	-102	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	275	9.76	0.43	12	0.04	174.00	3919.00	2115	20240115	-19.67	1442	20241023	17.82	2115	-19.67	20240115	1442	17.82	20241023	2115	-19.67	20240115	1442	17.82	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
15	20241128	110438	57	100.00	KOSDAQ	운송	N	N	N	N	N	1699	6	2	0.35	9777869	5776	17.11	1693	1710	1690	2200	1186	1693	1692.84	0.13	-102	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	275	9.76	0.43	12	0.04	174.00	3919.00	2115	20240115	-19.67	1442	20241023	17.82	2115	-19.67	20240115	1442	17.82	20241023	2115	-19.67	20240115	1442	17.82	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
16	20241128	100435	57	100.00	KOSDAQ	운송	N	N	N	N	N	1700	7	2	0.41	9133322	5396	15.99	1693	1710	1690	2200	1186	1693	1692.61	0.13	-71	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	276	9.77	0.43	12	0.03	174.00	3919.00	2115	20240115	-19.62	1442	20241023	17.89	2115	-19.62	20240115	1442	17.89	20241023	2115	-19.62	20240115	1442	17.89	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
17	20241128	090433	57	100.00	KOSDAQ	운송	N	N	N	N	N	1701	8	2	0.47	1805184	1066	3.16	1693	1710	1690	2200	1186	1693	1693.42	0.13	-15	1719	1706	1687	1674	1655	1712	1680	162	507	1000	1210	1	1	16213590	276	9.78	0.43	12	0.01	174.00	3919.00	2115	20240115	-19.57	1442	20241023	17.96	2115	-19.57	20240115	1442	17.96	20241023	2115	-19.57	20240115	1442	17.96	20241023	0.00	N	032280	1000	162 억	20709	N	N	N	N
18	20241127	160424	57	100.00	KOSDAQ	운송	N	N	N	N	N	1693	25	2	1.50	56943179	33744	135.65	1668	1700	1668	2165	1168	1668	1687.50	0.13	-388	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	274	9.73	0.43	12	0.21	174.00	3919.00	2115	20240115	-19.95	1442	20241023	17.41	2115	-19.95	20240115	1442	17.41	20241023	2115	-19.95	20240115	1442	17.41	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
19	20241127	150430	57	100.00	KOSDAQ	운송	N	N	N	N	N	1690	22	2	1.32	55180786	32703	131.47	1668	1700	1668	2165	1168	1668	1687.33	0.13	-383	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	274	9.71	0.43	12	0.20	174.00	3919.00	2115	20240115	-20.09	1442	20241023	17.20	2115	-20.09	20240115	1442	17.20	20241023	2115	-20.09	20240115	1442	17.20	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
20	20241127	140431	57	100.00	KOSDAQ	운송	N	N	N	N	N	1693	25	2	1.50	49955442	29612	119.04	1668	1700	1668	2165	1168	1668	1687.00	0.13	-359	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	274	9.73	0.43	12	0.18	174.00	3919.00	2115	20240115	-19.95	1442	20241023	17.41	2115	-19.95	20240115	1442	17.41	20241023	2115	-19.95	20240115	1442	17.41	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
21	20241127	130427	57	100.00	KOSDAQ	운송	N	N	N	N	N	1695	27	2	1.62	48800256	28930	116.30	1668	1700	1668	2165	1168	1668	1686.84	0.13	-359	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	275	9.74	0.43	12	0.18	174.00	3919.00	2115	20240115	-19.86	1442	20241023	17.55	2115	-19.86	20240115	1442	17.55	20241023	2115	-19.86	20240115	1442	17.55	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
22	20241127	120431	57	100.00	KOSDAQ	운송	N	N	N	N	N	1695	27	2	1.62	46281409	27441	110.32	1668	1700	1668	2165	1168	1668	1686.58	0.13	-359	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	275	9.74	0.43	12	0.17	174.00	3919.00	2115	20240115	-19.86	1442	20241023	17.55	2115	-19.86	20240115	1442	17.55	20241023	2115	-19.86	20240115	1442	17.55	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
23	20241127	110431	57	100.00	KOSDAQ	운송	N	N	N	N	N	1699	31	2	1.86	42397004	25154	101.12	1668	1699	1668	2165	1168	1668	1685.50	0.13	-211	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	275	9.76	0.43	12	0.16	174.00	3919.00	2115	20240115	-19.67	1442	20241023	17.82	2115	-19.67	20240115	1442	17.82	20241023	2115	-19.67	20240115	1442	17.82	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
24	20241127	100430	57	100.00	KOSDAQ	운송	N	N	N	N	N	1683	15	2	0.90	31403617	18651	74.98	1668	1698	1668	2165	1168	1668	1683.75	0.13	48	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	273	9.67	0.43	12	0.12	174.00	3919.00	2115	20240115	-20.43	1442	20241023	16.71	2115	-20.43	20240115	1442	16.71	20241023	2115	-20.43	20240115	1442	16.71	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
25	20241127	090428	57	100.00	KOSDAQ	운송	N	N	N	N	N	1679	11	2	0.66	287266	172	0.69	1668	1690	1668	2165	1168	1668	1670.15	0.13	-16	1688	1677	1664	1653	1640	1683	1659	162	497	1000	1200	1	1	16213590	272	9.65	0.43	12	0.00	174.00	3919.00	2115	20240115	-20.61	1442	20241023	16.44	2115	-20.61	20240115	1442	16.44	20241023	2115	-20.61	20240115	1442	16.44	20241023	0.00	N	032280	1000	162 억	21097	N	N	N	N
26	20241126	160428	57	100.00	KOSDAQ	운송	N	N	N	N	N	1668	7	2	0.42	41211752	24865	51.15	1661	1675	1651	2155	1163	1661	1657.42	0.13	-376	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	270	9.59	0.43	12	0.15	174.00	3919.00	2115	20240115	-21.13	1442	20241023	15.67	2115	-21.13	20240115	1442	15.67	20241023	2115	-21.13	20240115	1442	15.67	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
27	20241126	150427	57	100.00	KOSDAQ	운송	N	N	N	N	N	1668	7	2	0.42	40426141	24394	50.18	1661	1675	1651	2155	1163	1661	1657.22	0.13	-375	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	270	9.59	0.43	12	0.15	174.00	3919.00	2115	20240115	-21.13	1442	20241023	15.67	2115	-21.13	20240115	1442	15.67	20241023	2115	-21.13	20240115	1442	15.67	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
28	20241126	140427	57	100.00	KOSDAQ	운송	N	N	N	N	N	1669	8	2	0.48	39542383	23864	49.09	1661	1675	1651	2155	1163	1661	1656.99	0.13	-242	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	271	9.59	0.43	12	0.15	174.00	3919.00	2115	20240115	-21.09	1442	20241023	15.74	2115	-21.09	20240115	1442	15.74	20241023	2115	-21.09	20240115	1442	15.74	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
29	20241126	130426	57	100.00	KOSDAQ	운송	N	N	N	N	N	1666	5	2	0.30	39530715	23857	49.07	1661	1675	1651	2155	1163	1661	1656.99	0.13	-242	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	270	9.57	0.43	12	0.15	174.00	3919.00	2115	20240115	-21.23	1442	20241023	15.53	2115	-21.23	20240115	1442	15.53	20241023	2115	-21.23	20240115	1442	15.53	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
30	20241126	120430	57	100.00	KOSDAQ	운송	N	N	N	N	N	1654	-7	5	-0.42	36772331	22196	45.66	1661	1675	1651	2155	1163	1661	1656.71	0.13	-140	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	268	9.51	0.42	12	0.14	174.00	3919.00	2115	20240115	-21.80	1442	20241023	14.70	2115	-21.80	20240115	1442	14.70	20241023	2115	-21.80	20240115	1442	14.70	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
31	20241126	110434	57	100.00	KOSDAQ	운송	N	N	N	N	N	1654	-7	5	-0.42	31613078	19077	39.24	1661	1675	1651	2155	1163	1661	1657.13	0.13	-260	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	268	9.51	0.42	12	0.12	174.00	3919.00	2115	20240115	-21.80	1442	20241023	14.70	2115	-21.80	20240115	1442	14.70	20241023	2115	-21.80	20240115	1442	14.70	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
32	20241126	100432	57	100.00	KOSDAQ	운송	N	N	N	N	N	1661	0	3	0.00	24372645	14704	30.25	1661	1675	1651	2155	1163	1661	1657.55	0.13	131	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	269	9.55	0.42	12	0.09	174.00	3919.00	2115	20240115	-21.47	1442	20241023	15.19	2115	-21.47	20240115	1442	15.19	20241023	2115	-21.47	20240115	1442	15.19	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
33	20241126	090428	57	100.00	KOSDAQ	운송	N	N	N	N	N	1670	9	2	0.54	382088	230	0.47	1661	1675	1661	2155	1163	1661	1661.25	0.13	-7	1711	1685	1639	1613	1567	1699	1627	162	494	1000	1190	1	1	16213590	271	9.60	0.43	12	0.00	174.00	3919.00	2115	20240115	-21.04	1442	20241023	15.81	2115	-21.04	20240115	1442	15.81	20241023	2115	-21.04	20240115	1442	15.81	20241023	0.00	N	032280	1000	162 억	21473	N	N	N	N
34	20241125	160420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1661	53	2	3.30	77195343	47315	225.44	1596	1665	1593	2090	1126	1608	1631.52	0.15	-2170	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	269	9.55	0.42	12	0.29	174.00	3919.00	2115	20240115	-21.47	1442	20241023	15.19	2115	-21.47	20240115	1442	15.19	20241023	2115	-21.47	20240115	1442	15.19	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
35	20241125	150426	57	100.00	KOSDAQ	운송	N	N	N	N	N	1661	53	2	3.30	74469622	45663	217.57	1596	1665	1593	2090	1126	1608	1630.85	0.15	-2208	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	269	9.55	0.42	12	0.28	174.00	3919.00	2115	20240115	-21.47	1442	20241023	15.19	2115	-21.47	20240115	1442	15.19	20241023	2115	-21.47	20240115	1442	15.19	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
36	20241125	140427	57	100.00	KOSDAQ	운송	N	N	N	N	N	1647	39	2	2.43	60139988	36989	176.24	1596	1665	1593	2090	1126	1608	1625.89	0.15	-1260	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	267	9.47	0.42	12	0.23	174.00	3919.00	2115	20240115	-22.13	1442	20241023	14.22	2115	-22.13	20240115	1442	14.22	20241023	2115	-22.13	20240115	1442	14.22	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
37	20241125	130423	57	100.00	KOSDAQ	운송	N	N	N	N	N	1654	46	2	2.86	55800795	34359	163.71	1596	1665	1593	2090	1126	1608	1624.05	0.15	-1260	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	268	9.51	0.42	12	0.21	174.00	3919.00	2115	20240115	-21.80	1442	20241023	14.70	2115	-21.80	20240115	1442	14.70	20241023	2115	-21.80	20240115	1442	14.70	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
38	20241125	120427	57	100.00	KOSDAQ	운송	N	N	N	N	N	1660	52	2	3.23	53383709	32893	156.72	1596	1665	1593	2090	1126	1608	1622.95	0.15	-1443	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	269	9.54	0.42	12	0.20	174.00	3919.00	2115	20240115	-21.51	1442	20241023	15.12	2115	-21.51	20240115	1442	15.12	20241023	2115	-21.51	20240115	1442	15.12	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
39	20241125	110425	57	100.00	KOSDAQ	운송	N	N	N	N	N	1651	43	2	2.67	49050129	30275	144.25	1596	1665	1593	2090	1126	1608	1620.15	0.15	-1443	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	268	9.49	0.42	12	0.19	174.00	3919.00	2115	20240115	-21.94	1442	20241023	14.49	2115	-21.94	20240115	1442	14.49	20241023	2115	-21.94	20240115	1442	14.49	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
40	20241125	100420	57	100.00	KOSDAQ	운송	N	N	N	N	N	1642	34	2	2.11	40940332	25369	120.87	1596	1665	1593	2090	1126	1608	1613.79	0.15	-1597	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	266	9.44	0.42	12	0.16	174.00	3919.00	2115	20240115	-22.36	1442	20241023	13.87	2115	-22.36	20240115	1442	13.87	20241023	2115	-22.36	20240115	1442	13.87	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
41	20241125	090421	57	100.00	KOSDAQ	운송	N	N	N	N	N	1596	-12	5	-0.75	6379512	3998	19.05	1596	1608	1594	2090	1126	1608	1595.68	0.15	-563	1658	1632	1598	1572	1538	1646	1586	162	482	1000	1150	1	1	16213590	259	9.17	0.41	12	0.02	174.00	3919.00	2115	20240115	-24.54	1442	20241023	10.68	2115	-24.54	20240115	1442	10.68	20241023	2115	-24.54	20240115	1442	10.68	20241023	0.00	N	032280	1000	162 억	23529	N	N	N	N
42	20241122	160403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1608	46	2	2.94	33290872	20986	77.29	1564	1624	1564	2030	1094	1562	1586.34	0.15	-614	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	261	9.24	0.41	12	0.13	174.00	3919.00	2115	20240115	-23.97	1442	20241023	11.51	2115	-23.97	20240115	1442	11.51	20241023	2115	-23.97	20240115	1442	11.51	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
43	20241122	150403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1595	33	2	2.11	29180153	18425	67.85	1564	1595	1564	2030	1094	1562	1583.73	0.15	-614	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	259	9.17	0.41	12	0.11	174.00	3919.00	2115	20240115	-24.59	1442	20241023	10.61	2115	-24.59	20240115	1442	10.61	20241023	2115	-24.59	20240115	1442	10.61	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
44	20241122	140407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	28	2	1.79	24361485	15396	56.70	1564	1591	1564	2030	1094	1562	1582.33	0.15	-787	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	258	9.14	0.41	12	0.09	174.00	3919.00	2115	20240115	-24.82	1442	20241023	10.26	2115	-24.82	20240115	1442	10.26	20241023	2115	-24.82	20240115	1442	10.26	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
45	20241122	130406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1590	28	2	1.79	23244829	14694	54.11	1564	1591	1564	2030	1094	1562	1581.93	0.15	-598	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	258	9.14	0.41	12	0.09	174.00	3919.00	2115	20240115	-24.82	1442	20241023	10.26	2115	-24.82	20240115	1442	10.26	20241023	2115	-24.82	20240115	1442	10.26	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
46	20241122	120407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1591	29	2	1.86	18410530	11646	42.89	1564	1591	1564	2030	1094	1562	1580.85	0.15	-598	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	258	9.14	0.41	12	0.07	174.00	3919.00	2115	20240115	-24.78	1442	20241023	10.33	2115	-24.78	20240115	1442	10.33	20241023	2115	-24.78	20240115	1442	10.33	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
47	20241122	110404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1585	23	2	1.47	12689496	8041	29.61	1564	1589	1564	2030	1094	1562	1578.10	0.15	-699	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	257	9.11	0.40	12	0.05	174.00	3919.00	2115	20240115	-25.06	1442	20241023	9.92	2115	-25.06	20240115	1442	9.92	20241023	2115	-25.06	20240115	1442	9.92	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
48	20241122	100410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1586	24	2	1.54	6775825	4310	15.87	1564	1589	1564	2030	1094	1562	1572.12	0.15	-234	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	257	9.11	0.40	12	0.03	174.00	3919.00	2115	20240115	-25.01	1442	20241023	9.99	2115	-25.01	20240115	1442	9.99	20241023	2115	-25.01	20240115	1442	9.99	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
49	20241122	090406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1564	2	2	0.13	17204	11	0.04	1564	1564	1564	2030	1094	1562	1564.00	0.15	-1	1594	1577	1557	1540	1520	1586	1549	162	468	1000	1120	1	1	16213590	254	8.99	0.40	12	0.00	174.00	3919.00	2115	20240115	-26.05	1442	20241023	8.46	2115	-26.05	20240115	1442	8.46	20241023	2115	-26.05	20240115	1442	8.46	20241023	0.00	N	032280	1000	162 억	24143	N	N	N	N
50	20241121	160404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1562	4	2	0.26	41917223	27031	177.09	1548	1574	1537	2025	1091	1558	1550.71	0.15	-441	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	253	8.98	0.40	12	0.17	174.00	3919.00	2115	20240115	-26.15	1442	20241023	8.32	2115	-26.15	20240115	1442	8.32	20241023	2115	-26.15	20240115	1442	8.32	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
51	20241121	150411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1570	12	2	0.77	40318974	26008	170.39	1548	1574	1537	2025	1091	1558	1550.25	0.15	-120	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	255	9.02	0.40	12	0.16	174.00	3919.00	2115	20240115	-25.77	1442	20241023	8.88	2115	-25.77	20240115	1442	8.88	20241023	2115	-25.77	20240115	1442	8.88	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
52	20241121	140411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1573	15	2	0.96	36534903	23587	154.53	1548	1574	1537	2025	1091	1558	1548.94	0.15	-439	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	255	9.04	0.40	12	0.15	174.00	3919.00	2115	20240115	-25.63	1442	20241023	9.08	2115	-25.63	20240115	1442	9.08	20241023	2115	-25.63	20240115	1442	9.08	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
53	20241121	130407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1562	4	2	0.26	29270399	18943	124.10	1548	1574	1537	2025	1091	1558	1545.18	0.15	-387	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	253	8.98	0.40	12	0.12	174.00	3919.00	2115	20240115	-26.15	1442	20241023	8.32	2115	-26.15	20240115	1442	8.32	20241023	2115	-26.15	20240115	1442	8.32	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
54	20241121	120408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1574	16	2	1.03	28849075	18673	122.33	1548	1574	1537	2025	1091	1558	1544.96	0.15	-328	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	255	9.05	0.40	12	0.12	174.00	3919.00	2115	20240115	-25.58	1442	20241023	9.15	2115	-25.58	20240115	1442	9.15	20241023	2115	-25.58	20240115	1442	9.15	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
55	20241121	110406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1555	-3	5	-0.19	25455219	16490	108.03	1548	1557	1537	2025	1091	1558	1543.68	0.15	-526	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	252	8.94	0.40	12	0.10	174.00	3919.00	2115	20240115	-26.48	1442	20241023	7.84	2115	-26.48	20240115	1442	7.84	20241023	2115	-26.48	20240115	1442	7.84	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
56	20241121	100410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1549	-9	5	-0.58	16626210	10772	70.57	1548	1557	1538	2025	1091	1558	1543.47	0.15	152	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	251	8.90	0.40	12	0.07	174.00	3919.00	2115	20240115	-26.76	1442	20241023	7.42	2115	-26.76	20240115	1442	7.42	20241023	2115	-26.76	20240115	1442	7.42	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
57	20241121	090408	57	100.00	KOSDAQ	운송	N	N	N	N	N	1548	-10	5	-0.64	1818900	1175	7.70	1548	1548	1548	2025	1091	1558	1548.00	0.15	-101	1592	1574	1553	1535	1514	1584	1545	162	467	1000	1120	1	1	16213590	251	8.90	0.39	12	0.01	174.00	3919.00	2115	20240115	-26.81	1442	20241023	7.35	2115	-26.81	20240115	1442	7.35	20241023	2115	-26.81	20240115	1442	7.35	20241023	0.00	N	032280	1000	162 억	24584	N	N	N	N
58	20241120	160406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1558	6	2	0.39	23681592	15261	37.53	1542	1571	1532	2015	1087	1552	1551.77	0.15	-131	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	253	8.95	0.40	12	0.09	174.00	3919.00	2115	20240115	-26.34	1442	20241023	8.04	2115	-26.34	20240115	1442	8.04	20241023	2115	-26.34	20240115	1442	8.04	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
59	20241120	150412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1565	13	2	0.84	21832692	14074	34.61	1542	1571	1532	2015	1087	1552	1551.28	0.15	134	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	254	8.99	0.40	12	0.09	174.00	3919.00	2115	20240115	-26.00	1442	20241023	8.53	2115	-26.00	20240115	1442	8.53	20241023	2115	-26.00	20240115	1442	8.53	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
60	20241120	140411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1571	19	2	1.22	20940643	13500	33.20	1542	1571	1532	2015	1087	1552	1551.16	0.15	-89	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	255	9.03	0.40	12	0.08	174.00	3919.00	2115	20240115	-25.72	1442	20241023	8.95	2115	-25.72	20240115	1442	8.95	20241023	2115	-25.72	20240115	1442	8.95	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
61	20241120	130412	57	100.00	KOSDAQ	운송	N	N	N	N	N	1565	13	2	0.84	11144540	7234	17.79	1542	1568	1532	2015	1087	1552	1540.58	0.15	-71	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	254	8.99	0.40	12	0.04	174.00	3919.00	2115	20240115	-26.00	1442	20241023	8.53	2115	-26.00	20240115	1442	8.53	20241023	2115	-26.00	20240115	1442	8.53	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
62	20241120	120414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1550	-2	5	-0.13	9623005	6254	15.38	1542	1552	1532	2015	1087	1552	1538.70	0.15	-200	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	251	8.91	0.40	12	0.04	174.00	3919.00	2115	20240115	-26.71	1442	20241023	7.49	2115	-26.71	20240115	1442	7.49	20241023	2115	-26.71	20240115	1442	7.49	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
63	20241120	110411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1542	-10	5	-0.64	7471134	4858	11.95	1542	1542	1532	2015	1087	1552	1537.90	0.15	-267	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	250	8.86	0.39	12	0.03	174.00	3919.00	2115	20240115	-27.09	1442	20241023	6.93	2115	-27.09	20240115	1442	6.93	20241023	2115	-27.09	20240115	1442	6.93	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
64	20241120	100410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1540	-12	5	-0.77	5323333	3463	8.52	1542	1542	1532	2015	1087	1552	1537.20	0.15	-177	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	250	8.85	0.39	12	0.02	174.00	3919.00	2115	20240115	-27.19	1442	20241023	6.80	2115	-27.19	20240115	1442	6.80	20241023	2115	-27.19	20240115	1442	6.80	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
65	20241120	090410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1542	-10	5	-0.64	1592886	1033	2.54	1542	1542	1542	2015	1087	1552	1542.00	0.15	-154	1679	1615	1572	1508	1465	1594	1487	162	463	1000	1110	1	1	16213590	250	8.86	0.39	12	0.01	174.00	3919.00	2115	20240115	-27.09	1442	20241023	6.93	2115	-27.09	20240115	1442	6.93	20241023	2115	-27.09	20240115	1442	6.93	20241023	0.00	N	032280	1000	162 억	24715	N	N	N	N
66	20241119	160353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1552	-1	5	-0.06	63021278	40661	64.86	1553	1636	1529	2015	1088	1553	1549.92	0.15	1035	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	252	8.92	0.40	12	0.25	174.00	3919.00	2115	20240115	-26.62	1442	20241023	7.63	2115	-26.62	20240115	1442	7.63	20241023	2115	-26.62	20240115	1442	7.63	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
67	20241119	150357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1543	-10	5	-0.64	56712985	36561	58.32	1553	1636	1529	2015	1088	1553	1551.19	0.15	1576	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	250	8.87	0.39	12	0.23	174.00	3919.00	2115	20240115	-27.04	1442	20241023	7.00	2115	-27.04	20240115	1442	7.00	20241023	2115	-27.04	20240115	1442	7.00	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
68	20241119	140355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1547	-6	5	-0.39	53622883	34547	55.11	1553	1636	1529	2015	1088	1553	1552.17	0.15	1171	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	251	8.89	0.39	12	0.21	174.00	3919.00	2115	20240115	-26.86	1442	20241023	7.28	2115	-26.86	20240115	1442	7.28	20241023	2115	-26.86	20240115	1442	7.28	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
69	20241119	130357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1554	1	2	0.06	48567965	31260	49.86	1553	1636	1529	2015	1088	1553	1553.68	0.15	1087	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	252	8.93	0.40	12	0.19	174.00	3919.00	2115	20240115	-26.52	1442	20241023	7.77	2115	-26.52	20240115	1442	7.77	20241023	2115	-26.52	20240115	1442	7.77	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
70	20241119	120353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1553	0	3	0.00	46461883	29897	47.69	1553	1636	1529	2015	1088	1553	1554.07	0.15	1077	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	252	8.93	0.40	12	0.18	174.00	3919.00	2115	20240115	-26.57	1442	20241023	7.70	2115	-26.57	20240115	1442	7.70	20241023	2115	-26.57	20240115	1442	7.70	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
71	20241119	110358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1548	-5	5	-0.32	46188390	29721	47.41	1553	1636	1529	2015	1088	1553	1554.07	0.15	1079	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	251	8.90	0.39	12	0.18	174.00	3919.00	2115	20240115	-26.81	1442	20241023	7.35	2115	-26.81	20240115	1442	7.35	20241023	2115	-26.81	20240115	1442	7.35	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
72	20241119	100406	57	100.00	KOSDAQ	운송	N	N	N	N	N	1581	28	2	1.80	31285197	20017	31.93	1553	1636	1529	2015	1088	1553	1562.93	0.15	336	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	256	9.09	0.40	12	0.12	174.00	3919.00	2115	20240115	-25.25	1442	20241023	9.64	2115	-25.25	20240115	1442	9.64	20241023	2115	-25.25	20240115	1442	9.64	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
73	20241119	090405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1538	-15	5	-0.97	2070417	1337	2.13	1553	1553	1538	2015	1088	1553	1548.55	0.15	-140	1627	1589	1525	1487	1423	1609	1507	162	462	1000	1110	1	1	16213590	249	8.84	0.39	12	0.01	174.00	3919.00	2115	20240115	-27.28	1442	20241023	6.66	2115	-27.28	20240115	1442	6.66	20241023	2115	-27.28	20240115	1442	6.66	20241023	0.00	N	032280	1000	162 억	23680	N	N	N	N
74	20241118	160355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1553	54	2	3.60	95519065	62688	278.04	1461	1563	1461	1948	1050	1499	1523.72	0.14	794	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	252	8.93	0.40	12	0.39	174.00	3919.00	2115	20240115	-26.57	1442	20241023	7.70	2115	-26.57	20240115	1442	7.70	20241023	2115	-26.57	20240115	1442	7.70	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
75	20241118	150356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1558	59	2	3.94	88722726	58304	258.60	1461	1563	1461	1948	1050	1499	1521.73	0.14	1100	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	253	8.95	0.40	12	0.36	174.00	3919.00	2115	20240115	-26.34	1442	20241023	8.04	2115	-26.34	20240115	1442	8.04	20241023	2115	-26.34	20240115	1442	8.04	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
76	20241118	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1560	61	2	4.07	78025700	51432	228.12	1461	1563	1461	1948	1050	1499	1517.07	0.14	1396	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	253	8.97	0.40	12	0.32	174.00	3919.00	2115	20240115	-26.24	1442	20241023	8.18	2115	-26.24	20240115	1442	8.18	20241023	2115	-26.24	20240115	1442	8.18	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
77	20241118	130355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1543	44	2	2.94	64734626	42854	190.07	1461	1544	1461	1948	1050	1499	1510.59	0.14	999	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	250	8.87	0.39	12	0.26	174.00	3919.00	2115	20240115	-27.04	1442	20241023	7.00	2115	-27.04	20240115	1442	7.00	20241023	2115	-27.04	20240115	1442	7.00	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
78	20241118	120358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1532	33	2	2.20	43776758	29199	129.51	1461	1532	1461	1948	1050	1499	1499.26	0.14	667	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	248	8.80	0.39	12	0.18	174.00	3919.00	2115	20240115	-27.57	1442	20241023	6.24	2115	-27.57	20240115	1442	6.24	20241023	2115	-27.57	20240115	1442	6.24	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
79	20241118	110357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1522	23	2	1.53	29142232	19611	86.98	1461	1528	1461	1948	1050	1499	1486.01	0.14	300	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	247	8.75	0.39	12	0.12	174.00	3919.00	2115	20240115	-28.04	1442	20241023	5.55	2115	-28.04	20240115	1442	5.55	20241023	2115	-28.04	20240115	1442	5.55	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
80	20241118	100356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1528	29	2	1.93	23346604	15791	70.04	1461	1528	1461	1948	1050	1499	1478.48	0.14	263	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	248	8.78	0.39	12	0.10	174.00	3919.00	2115	20240115	-27.75	1442	20241023	5.96	2115	-27.75	20240115	1442	5.96	20241023	2115	-27.75	20240115	1442	5.96	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
81	20241118	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1478	-21	5	-1.40	13600901	9300	41.25	1461	1499	1461	1948	1050	1499	1462.46	0.14	696	1537	1518	1481	1462	1425	1527	1471	162	449	1000	1070	1	1	16213590	240	8.49	0.38	12	0.06	174.00	3919.00	2115	20240115	-30.12	1442	20241023	2.50	2115	-30.12	20240115	1442	2.50	20241023	2115	-30.12	20240115	1442	2.50	20241023	0.00	N	032280	1000	162 억	22886	N	N	N	N
82	20241115	160405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1499	45	2	3.09	32931691	22546	167.68	1446	1500	1444	1890	1018	1454	1455.72	0.14	1996	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	243	8.61	0.38	12	0.14	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
83	20241115	150414	57	100.00	KOSDAQ	운송	N	N	N	N	N	1487	33	2	2.27	27475350	18895	140.53	1446	1500	1444	1890	1018	1454	1454.11	0.14	2011	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	241	8.55	0.38	12	0.12	174.00	3919.00	2115	20240115	-29.69	1442	20241023	3.12	2115	-29.69	20240115	1442	3.12	20241023	2115	-29.69	20240115	1442	3.12	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
84	20241115	140410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1475	21	2	1.44	26383368	18156	135.03	1446	1500	1444	1890	1018	1454	1453.15	0.14	2059	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	239	8.48	0.38	12	0.11	174.00	3919.00	2115	20240115	-30.26	1442	20241023	2.29	2115	-30.26	20240115	1442	2.29	20241023	2115	-30.26	20240115	1442	2.29	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
85	20241115	130410	57	100.00	KOSDAQ	운송	N	N	N	N	N	1477	23	2	1.58	25990181	17889	133.04	1446	1500	1444	1890	1018	1454	1452.86	0.14	2146	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	239	8.49	0.38	12	0.11	174.00	3919.00	2115	20240115	-30.17	1442	20241023	2.43	2115	-30.17	20240115	1442	2.43	20241023	2115	-30.17	20240115	1442	2.43	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
86	20241115	120411	57	100.00	KOSDAQ	운송	N	N	N	N	N	1476	22	2	1.51	25044952	17246	128.26	1446	1500	1444	1890	1018	1454	1452.22	0.14	2146	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	239	8.48	0.38	12	0.11	174.00	3919.00	2115	20240115	-30.21	1442	20241023	2.36	2115	-30.21	20240115	1442	2.36	20241023	2115	-30.21	20240115	1442	2.36	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
87	20241115	110403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1454	0	3	0.00	23852200	16434	122.22	1446	1479	1444	1890	1018	1454	1451.39	0.14	2027	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	236	8.36	0.37	12	0.10	174.00	3919.00	2115	20240115	-31.25	1442	20241023	0.83	2115	-31.25	20240115	1442	0.83	20241023	2115	-31.25	20240115	1442	0.83	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
88	20241115	100405	57	100.00	KOSDAQ	운송	N	N	N	N	N	1452	-2	5	-0.14	7934406	5483	40.78	1446	1454	1444	1890	1018	1454	1447.09	0.14	687	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	235	8.34	0.37	12	0.03	174.00	3919.00	2115	20240115	-31.35	1442	20241023	0.69	2115	-31.35	20240115	1442	0.69	20241023	2115	-31.35	20240115	1442	0.69	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
89	20241115	090419	57	100.00	KOSDAQ	운송	N	N	N	N	N	1446	-8	5	-0.55	3907092	2702	20.10	1446	1446	1446	1890	1018	1454	1446.00	0.14	687	1493	1473	1463	1443	1433	1468	1438	162	436	1000	1040	1	1	16213590	234	8.31	0.37	12	0.02	174.00	3919.00	2115	20240115	-31.63	1442	20241023	0.28	2115	-31.63	20240115	1442	0.28	20241023	2115	-31.63	20240115	1442	0.28	20241023	0.02	N	032280	1000	162 억	22841	N	N	N	N
90	20241114	160400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1476	9	2	0.61	18219635	12443	155.05	1467	1483	1453	1907	1027	1467	1464.25	0.14	369	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	239	8.48	0.38	12	0.08	174.00	3919.00	2115	20240115	-30.21	1442	20241023	2.36	2115	-30.21	20240115	1442	2.36	20241023	2115	-30.21	20240115	1442	2.36	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
91	20241114	150402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1480	13	2	0.89	17794634	12155	151.46	1467	1483	1453	1907	1027	1467	1463.98	0.14	369	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	240	8.51	0.38	12	0.07	174.00	3919.00	2115	20240115	-30.02	1442	20241023	2.64	2115	-30.02	20240115	1442	2.64	20241023	2115	-30.02	20240115	1442	2.64	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
92	20241114	140358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1467	0	3	0.00	15709999	10738	133.81	1467	1483	1453	1907	1027	1467	1463.03	0.14	373	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	238	8.43	0.37	12	0.07	174.00	3919.00	2115	20240115	-30.64	1442	20241023	1.73	2115	-30.64	20240115	1442	1.73	20241023	2115	-30.64	20240115	1442	1.73	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
93	20241114	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1483	16	2	1.09	12413025	8483	105.71	1467	1483	1453	1907	1027	1467	1463.28	0.14	515	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	240	8.52	0.38	12	0.05	174.00	3919.00	2115	20240115	-29.88	1442	20241023	2.84	2115	-29.88	20240115	1442	2.84	20241023	2115	-29.88	20240115	1442	2.84	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
94	20241114	120359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1483	16	2	1.09	5436840	3694	46.03	1467	1483	1461	1907	1027	1467	1471.80	0.14	22	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	240	8.52	0.38	12	0.02	174.00	3919.00	2115	20240115	-29.88	1442	20241023	2.84	2115	-29.88	20240115	1442	2.84	20241023	2115	-29.88	20240115	1442	2.84	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
95	20241114	110402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1476	9	2	0.61	4180039	2842	35.41	1467	1483	1461	1907	1027	1467	1470.81	0.14	31	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	239	8.48	0.38	12	0.02	174.00	3919.00	2115	20240115	-30.21	1442	20241023	2.36	2115	-30.21	20240115	1442	2.36	20241023	2115	-30.21	20240115	1442	2.36	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
96	20241114	100415	57	100.00	KOSDAQ	운송	N	N	N	N	N	1483	16	2	1.09	1643069	1120	13.96	1467	1483	1467	1907	1027	1467	1467.03	0.14	0	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	240	8.52	0.38	12	0.01	174.00	3919.00	2115	20240115	-29.88	1442	20241023	2.84	2115	-29.88	20240115	1442	2.84	20241023	2115	-29.88	20240115	1442	2.84	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
97	20241114	090356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1467	0	3	0.00	0	0	0.00	0	0	0	1907	1027	1467	0.00	0.14	0	1517	1491	1479	1453	1441	1486	1448	162	440	1000	1050	1	1	16213590	238	8.43	0.37	12	0.00	174.00	3919.00	2115	20240115	-30.64	1442	20241023	1.73	2115	-30.64	20240115	1442	1.73	20241023	2115	-30.64	20240115	1442	1.73	20241023	0.02	N	032280	1000	162 억	22472	N	N	N	N
98	20241113	160154	57	100.00	KOSDAQ	운송	N	N	N	N	N	1467	-16	5	-1.08	11845388	8025	36.57	1483	1505	1467	1927	1039	1483	1476.06	0.14	52	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	238	8.43	0.37	12	0.05	174.00	3919.00	2115	20240115	-30.64	1442	20241023	1.73	2115	-30.64	20240115	1442	1.73	20241023	2115	-30.64	20240115	1442	1.73	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
99	20241113	150208	57	100.00	KOSDAQ	운송	N	N	N	N	N	1483	0	3	0.00	9978136	6753	30.78	1483	1505	1467	1927	1039	1483	1477.59	0.14	52	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	240	8.52	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.88	1442	20241023	2.84	2115	-29.88	20240115	1442	2.84	20241023	2115	-29.88	20240115	1442	2.84	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
100	20241113	140204	57	100.00	KOSDAQ	운송	N	N	N	N	N	1487	4	2	0.27	8675485	5869	26.75	1483	1505	1467	1927	1039	1483	1478.19	0.14	0	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	241	8.55	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.69	1442	20241023	3.12	2115	-29.69	20240115	1442	3.12	20241023	2115	-29.69	20240115	1442	3.12	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
101	20241113	130204	57	100.00	KOSDAQ	운송	N	N	N	N	N	1491	8	2	0.54	7006679	4736	21.58	1483	1505	1467	1927	1039	1483	1479.45	0.14	0	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	242	8.57	0.38	12	0.03	174.00	3919.00	2115	20240115	-29.50	1442	20241023	3.40	2115	-29.50	20240115	1442	3.40	20241023	2115	-29.50	20240115	1442	3.40	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
102	20241113	120201	57	100.00	KOSDAQ	운송	N	N	N	N	N	1492	9	2	0.61	2604887	1755	8.00	1483	1505	1470	1927	1039	1483	1484.27	0.14	0	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	242	8.57	0.38	12	0.01	174.00	3919.00	2115	20240115	-29.46	1442	20241023	3.47	2115	-29.46	20240115	1442	3.47	20241023	2115	-29.46	20240115	1442	3.47	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
103	20241113	110201	57	100.00	KOSDAQ	운송	N	N	N	N	N	1500	17	2	1.15	1234100	831	3.79	1483	1505	1483	1927	1039	1483	1485.08	0.14	0	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	243	8.62	0.38	12	0.01	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
104	20241113	100201	57	100.00	KOSDAQ	운송	N	N	N	N	N	1502	19	2	1.28	1214599	818	3.73	1483	1505	1483	1927	1039	1483	1484.84	0.14	0	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	244	8.63	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.98	1442	20241023	4.16	2115	-28.98	20240115	1442	4.16	20241023	2115	-28.98	20240115	1442	4.16	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
105	20241113	090156	57	100.00	KOSDAQ	운송	N	N	N	N	N	1505	22	2	1.48	692653	467	2.13	1483	1505	1483	1927	1039	1483	1483.20	0.14	0	1521	1502	1486	1467	1451	1494	1459	162	444	1000	1060	1	1	16213590	244	8.65	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.84	1442	20241023	4.37	2115	-28.84	20240115	1442	4.37	20241023	2115	-28.84	20240115	1442	4.37	20241023	0.02	N	032280	1000	162 억	22420	N	N	N	N
106	20241112	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1483	-5	5	-0.34	32660613	21942	376.17	1488	1505	1470	1934	1042	1488	1488.50	0.14	-71	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	240	8.52	0.38	12	0.14	174.00	3919.00	2115	20240115	-29.88	1442	20241023	2.84	2115	-29.88	20240115	1442	2.84	20241023	2115	-29.88	20240115	1442	2.84	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
107	20241112	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1483	-5	5	-0.34	32205339	21635	370.91	1488	1505	1470	1934	1042	1488	1488.58	0.14	147	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	240	8.52	0.38	12	0.13	174.00	3919.00	2115	20240115	-29.88	1442	20241023	2.84	2115	-29.88	20240115	1442	2.84	20241023	2115	-29.88	20240115	1442	2.84	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
108	20241112	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1494	6	2	0.40	30393958	20420	350.08	1488	1505	1470	1934	1042	1488	1488.44	0.14	-44	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	242	8.59	0.38	12	0.13	174.00	3919.00	2115	20240115	-29.36	1442	20241023	3.61	2115	-29.36	20240115	1442	3.61	20241023	2115	-29.36	20240115	1442	3.61	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
109	20241112	130352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1475	-13	5	-0.87	25845125	17371	297.81	1488	1505	1470	1934	1042	1488	1487.83	0.14	266	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	239	8.48	0.38	12	0.11	174.00	3919.00	2115	20240115	-30.26	1442	20241023	2.29	2115	-30.26	20240115	1442	2.29	20241023	2115	-30.26	20240115	1442	2.29	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
110	20241112	120352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1494	6	2	0.40	23787311	15981	273.98	1488	1505	1487	1934	1042	1488	1488.47	0.14	266	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	242	8.59	0.38	12	0.10	174.00	3919.00	2115	20240115	-29.36	1442	20241023	3.61	2115	-29.36	20240115	1442	3.61	20241023	2115	-29.36	20240115	1442	3.61	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
111	20241112	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1496	8	2	0.54	22548533	15148	259.69	1488	1505	1488	1934	1042	1488	1488.55	0.14	266	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	243	8.60	0.38	12	0.09	174.00	3919.00	2115	20240115	-29.27	1442	20241023	3.74	2115	-29.27	20240115	1442	3.74	20241023	2115	-29.27	20240115	1442	3.74	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
112	20241112	100351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1497	9	2	0.60	13541109	9097	155.96	1488	1505	1488	1934	1042	1488	1488.52	0.14	-70	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	243	8.60	0.38	12	0.06	174.00	3919.00	2115	20240115	-29.22	1442	20241023	3.81	2115	-29.22	20240115	1442	3.81	20241023	2115	-29.22	20240115	1442	3.81	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
113	20241112	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1488	0	3	0.00	6187104	4158	71.28	1488	1488	1488	1934	1042	1488	1488.00	0.14	-20	1513	1500	1494	1481	1475	1497	1478	162	446	1000	1070	1	1	16213590	241	8.55	0.38	12	0.03	174.00	3919.00	2115	20240115	-29.65	1442	20241023	3.19	2115	-29.65	20240115	1442	3.19	20241023	2115	-29.65	20240115	1442	3.19	20241023	0.02	N	032280	1000	162 억	22491	N	N	N	N
114	20241111	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1488	-19	5	-1.26	8714336	5833	103.57	1507	1507	1488	1959	1055	1507	1493.97	0.14	-179	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	241	8.55	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.65	1442	20241023	3.19	2115	-29.65	20240115	1442	3.19	20241023	2115	-29.65	20240115	1442	3.19	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
115	20241111	150400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1503	-4	5	-0.27	6525685	4363	77.47	1507	1507	1490	1959	1055	1507	1495.69	0.14	-144	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	244	8.64	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
116	20241111	140352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1503	-4	5	-0.27	6363361	4255	75.55	1507	1507	1490	1959	1055	1507	1495.50	0.14	-144	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	244	8.64	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
117	20241111	130351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1503	-4	5	-0.27	5987611	4005	71.11	1507	1507	1490	1959	1055	1507	1495.03	0.14	-93	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	244	8.64	0.38	12	0.02	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
118	20241111	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1500	-7	5	-0.46	2390049	1596	28.34	1507	1507	1493	1959	1055	1507	1497.52	0.14	108	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	243	8.62	0.38	12	0.01	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
119	20241111	110349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1500	-7	5	-0.46	1608191	1073	19.05	1507	1507	1493	1959	1055	1507	1498.78	0.14	-20	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	243	8.62	0.38	12	0.01	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
120	20241111	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1500	-7	5	-0.46	1165421	777	13.80	1507	1507	1493	1959	1055	1507	1499.90	0.14	-20	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	243	8.62	0.38	12	0.00	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
121	20241111	090348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1507	0	3	0.00	227557	151	2.68	1507	1507	1507	1959	1055	1507	1507.00	0.14	-29	1527	1517	1504	1494	1481	1518	1495	162	452	1000	1080	1	1	16213590	244	8.66	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.02	N	032280	1000	162 억	22463	N	N	N	N
122	20241108	160346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1507	1	2	0.07	8454351	5632	56.85	1507	1514	1491	1957	1055	1506	1501.13	0.14	-118	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
123	20241108	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	0	3	0.00	7986801	5321	53.71	1507	1514	1491	1957	1055	1506	1501.00	0.14	-23	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
124	20241108	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	0	3	0.00	6765613	4505	45.47	1507	1514	1491	1957	1055	1506	1501.80	0.14	-156	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
125	20241108	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1507	1	2	0.07	6727946	4480	45.22	1507	1514	1491	1957	1055	1506	1501.77	0.14	-143	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
126	20241108	120350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1507	1	2	0.07	6645102	4425	44.67	1507	1514	1491	1957	1055	1506	1501.72	0.14	-88	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
127	20241108	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1513	7	2	0.46	2302420	1528	15.42	1507	1514	1505	1957	1055	1506	1506.82	0.14	-47	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	245	8.70	0.39	12	0.01	174.00	3919.00	2115	20240115	-28.46	1442	20241023	4.92	2115	-28.46	20240115	1442	4.92	20241023	2115	-28.46	20240115	1442	4.92	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
128	20241108	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	0	3	0.00	1328536	882	8.90	1507	1514	1505	1957	1055	1506	1506.28	0.14	-36	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
129	20241108	090346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	0	3	0.00	583071	387	3.91	1507	1514	1506	1957	1055	1506	1506.64	0.14	-31	1526	1515	1507	1496	1488	1512	1493	162	451	1000	1080	1	1	16213590	244	8.66	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22581	N	N	N	N
130	20241107	160345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	-3	5	-0.20	14875640	9907	136.95	1518	1518	1499	1961	1057	1509	1501.53	0.14	-34	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.66	0.38	12	0.06	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
131	20241107	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	-3	5	-0.20	14857568	9895	136.78	1518	1518	1499	1961	1057	1509	1501.52	0.14	-34	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.66	0.38	12	0.06	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
132	20241107	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1503	-6	5	-0.40	5427047	3608	49.88	1518	1518	1500	1961	1057	1509	1504.17	0.14	-20	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.64	0.38	12	0.02	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
133	20241107	130351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1502	-7	5	-0.46	2669339	1773	24.51	1518	1518	1500	1961	1057	1509	1505.55	0.14	-20	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.63	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.98	1442	20241023	4.16	2115	-28.98	20240115	1442	4.16	20241023	2115	-28.98	20240115	1442	4.16	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
134	20241107	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1502	-7	5	-0.46	2447196	1625	22.46	1518	1518	1501	1961	1057	1509	1505.97	0.14	-20	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.63	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.98	1442	20241023	4.16	2115	-28.98	20240115	1442	4.16	20241023	2115	-28.98	20240115	1442	4.16	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
135	20241107	110347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1503	-6	5	-0.40	2217393	1472	20.35	1518	1518	1503	1961	1057	1509	1506.38	0.14	-7	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.64	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
136	20241107	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1506	-3	5	-0.20	959943	636	8.79	1518	1518	1504	1961	1057	1509	1509.34	0.14	-7	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	244	8.66	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.79	1442	20241023	4.44	2115	-28.79	20240115	1442	4.44	20241023	2115	-28.79	20240115	1442	4.44	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
137	20241107	090348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1509	0	3	0.00	833436	552	7.63	1518	1518	1509	1961	1057	1509	1509.85	0.14	0	1522	1515	1508	1501	1494	1512	1498	162	452	1000	1080	1	1	16213590	245	8.67	0.39	12	0.00	174.00	3919.00	2115	20240115	-28.65	1442	20241023	4.65	2115	-28.65	20240115	1442	4.65	20241023	2115	-28.65	20240115	1442	4.65	20241023	0.02	N	032280	1000	162 억	22615	N	N	N	N
138	20241106	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1509	8	2	0.53	10795925	7164	76.10	1515	1515	1501	1951	1051	1501	1506.97	0.16	-2993	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	245	8.67	0.39	12	0.04	174.00	3919.00	2115	20240115	-28.65	1442	20241023	4.65	2115	-28.65	20240115	1442	4.65	20241023	2115	-28.65	20240115	1442	4.65	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
139	20241106	150359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	7	2	0.47	10115627	6713	71.31	1515	1515	1501	1951	1051	1501	1506.87	0.16	-2734	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	245	8.67	0.38	12	0.04	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
140	20241106	140357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	7	2	0.47	7702451	5109	54.27	1515	1515	1501	1951	1051	1501	1507.62	0.16	-1793	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	245	8.67	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
141	20241106	130357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1512	11	2	0.73	6808714	4514	47.95	1515	1515	1501	1951	1051	1501	1508.35	0.16	-1644	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	245	8.69	0.39	12	0.03	174.00	3919.00	2115	20240115	-28.51	1442	20241023	4.85	2115	-28.51	20240115	1442	4.85	20241023	2115	-28.51	20240115	1442	4.85	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
142	20241106	120348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1512	11	2	0.73	6789058	4501	47.81	1515	1515	1501	1951	1051	1501	1508.34	0.16	-1644	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	245	8.69	0.39	12	0.03	174.00	3919.00	2115	20240115	-28.51	1442	20241023	4.85	2115	-28.51	20240115	1442	4.85	20241023	2115	-28.51	20240115	1442	4.85	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
143	20241106	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1505	4	2	0.27	1158748	770	8.18	1515	1515	1501	1951	1051	1501	1504.87	0.16	-593	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	244	8.65	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.84	1442	20241023	4.37	2115	-28.84	20240115	1442	4.37	20241023	2115	-28.84	20240115	1442	4.37	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
144	20241106	100351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1512	11	2	0.73	237318	157	1.67	1515	1515	1502	1951	1051	1501	1511.58	0.16	-12	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	245	8.69	0.39	12	0.00	174.00	3919.00	2115	20240115	-28.51	1442	20241023	4.85	2115	-28.51	20240115	1442	4.85	20241023	2115	-28.51	20240115	1442	4.85	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
145	20241106	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	1515	14	2	0.93	95445	63	0.67	1515	1515	1515	1951	1051	1501	1515.00	0.16	0	1523	1512	1506	1495	1489	1509	1492	162	450	1000	1080	1	1	16213590	246	8.71	0.39	12	0.00	174.00	3919.00	2115	20240115	-28.37	1442	20241023	5.06	2115	-28.37	20240115	1442	5.06	20241023	2115	-28.37	20240115	1442	5.06	20241023	0.02	N	032280	1000	162 억	25608	N	N	N	N
146	20241105	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1501	1	2	0.07	14209594	9414	151.94	1510	1517	1500	1950	1050	1500	1509.41	0.18	-2854	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	243	8.63	0.38	12	0.06	174.00	3919.00	2115	20240115	-29.03	1442	20241023	4.09	2115	-29.03	20240115	1442	4.09	20241023	2115	-29.03	20240115	1442	4.09	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
147	20241105	150348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1513	13	2	0.87	12592046	8338	134.57	1510	1517	1500	1950	1050	1500	1510.20	0.18	-2128	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	245	8.70	0.39	12	0.05	174.00	3919.00	2115	20240115	-28.46	1442	20241023	4.92	2115	-28.46	20240115	1442	4.92	20241023	2115	-28.46	20240115	1442	4.92	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
148	20241105	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1512	12	2	0.80	12261167	8119	131.04	1510	1517	1500	1950	1050	1500	1510.18	0.18	-1925	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	245	8.69	0.39	12	0.05	174.00	3919.00	2115	20240115	-28.51	1442	20241023	4.85	2115	-28.51	20240115	1442	4.85	20241023	2115	-28.51	20240115	1442	4.85	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
149	20241105	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1513	13	2	0.87	11418977	7561	122.03	1510	1517	1500	1950	1050	1500	1510.25	0.18	-1371	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	245	8.70	0.39	12	0.05	174.00	3919.00	2115	20240115	-28.46	1442	20241023	4.92	2115	-28.46	20240115	1442	4.92	20241023	2115	-28.46	20240115	1442	4.92	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
150	20241105	120345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1511	11	2	0.73	11124186	7366	118.88	1510	1517	1500	1950	1050	1500	1510.21	0.18	-1200	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	245	8.68	0.39	12	0.05	174.00	3919.00	2115	20240115	-28.56	1442	20241023	4.79	2115	-28.56	20240115	1442	4.79	20241023	2115	-28.56	20240115	1442	4.79	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
151	20241105	110338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1511	11	2	0.73	8165814	5408	87.28	1510	1517	1500	1950	1050	1500	1509.95	0.18	-742	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	245	8.68	0.39	12	0.03	174.00	3919.00	2115	20240115	-28.56	1442	20241023	4.79	2115	-28.56	20240115	1442	4.79	20241023	2115	-28.56	20240115	1442	4.79	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
152	20241105	100344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1517	17	2	1.13	5097960	3377	54.50	1510	1517	1500	1950	1050	1500	1509.61	0.18	-325	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	246	8.72	0.39	12	0.02	174.00	3919.00	2115	20240115	-28.27	1442	20241023	5.20	2115	-28.27	20240115	1442	5.20	20241023	2115	-28.27	20240115	1442	5.20	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
153	20241105	090342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1509	9	2	0.60	2645697	1753	28.29	1510	1510	1509	1950	1050	1500	1509.24	0.18	-17	1517	1508	1501	1492	1485	1505	1489	162	450	1000	1080	1	1	16213590	245	8.67	0.39	12	0.01	174.00	3919.00	2115	20240115	-28.65	1442	20241023	4.65	2115	-28.65	20240115	1442	4.65	20241023	2115	-28.65	20240115	1442	4.65	20241023	0.02	N	032280	1000	162 억	28462	N	N	N	N
154	20241104	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1500	-1	5	-0.07	9227236	6134	47.22	1501	1510	1494	1951	1051	1501	1504.28	0.19	-2651	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	243	8.62	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
155	20241104	150348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	7	2	0.47	6877878	4569	35.17	1501	1510	1494	1951	1051	1501	1505.34	0.19	-2037	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	245	8.67	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
156	20241104	140341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	7	2	0.47	6361528	4226	32.53	1501	1510	1494	1951	1051	1501	1505.33	0.19	-1892	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	245	8.67	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
157	20241104	130309	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	7	2	0.47	3472087	2310	17.78	1501	1510	1494	1951	1051	1501	1503.07	0.19	-1156	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	245	8.67	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
158	20241104	120336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1507	6	2	0.40	3301786	2197	16.91	1501	1510	1494	1951	1051	1501	1502.86	0.19	-1126	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	244	8.66	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.75	1442	20241023	4.51	2115	-28.75	20240115	1442	4.51	20241023	2115	-28.75	20240115	1442	4.51	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
159	20241104	110335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1500	-1	5	-0.07	2476490	1649	12.69	1501	1510	1494	1951	1051	1501	1501.81	0.19	-588	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	243	8.62	0.38	12	0.01	174.00	3919.00	2115	20240115	-29.08	1442	20241023	4.02	2115	-29.08	20240115	1442	4.02	20241023	2115	-29.08	20240115	1442	4.02	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
160	20241104	100332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	7	2	0.47	1436435	955	7.35	1501	1510	1501	1951	1051	1501	1504.12	0.19	0	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	245	8.67	0.38	12	0.01	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
161	20241104	090334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1501	0	3	0.00	767011	511	3.93	1501	1501	1501	1951	1051	1501	1501.00	0.19	0	1519	1509	1498	1488	1477	1515	1494	162	450	1000	1080	1	1	16213590	243	8.63	0.38	12	0.00	174.00	3919.00	2115	20240115	-29.03	1442	20241023	4.09	2115	-29.03	20240115	1442	4.09	20241023	2115	-29.03	20240115	1442	4.09	20241023	0.02	N	032280	1000	162 억	31111	N	N	N	N
162	20241101	160325	57	100.00	KOSDAQ	운송	N	N	N	N	N	1501	3	2	0.20	19441464	12990	136.71	1498	1508	1487	1947	1049	1498	1496.65	0.21	-4974	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	243	8.63	0.38	12	0.08	174.00	3919.00	2115	20240115	-29.03	1442	20241023	4.09	2115	-29.03	20240115	1442	4.09	20241023	2115	-29.03	20240115	1442	4.09	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
163	20241101	150334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1499	1	2	0.07	17896693	11956	125.83	1498	1508	1487	1947	1049	1498	1496.88	0.21	-4296	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	243	8.61	0.38	12	0.07	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
164	20241101	140329	57	100.00	KOSDAQ	운송	N	N	N	N	N	1501	3	2	0.20	12027811	8038	84.59	1498	1508	1487	1947	1049	1498	1496.37	0.21	-4187	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	243	8.63	0.38	12	0.05	174.00	3919.00	2115	20240115	-29.03	1442	20241023	4.09	2115	-29.03	20240115	1442	4.09	20241023	2115	-29.03	20240115	1442	4.09	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
165	20241101	130358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1499	1	2	0.07	10745500	7182	75.58	1498	1508	1487	1947	1049	1498	1496.17	0.21	-3363	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	243	8.61	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.13	1442	20241023	3.95	2115	-29.13	20240115	1442	3.95	20241023	2115	-29.13	20240115	1442	3.95	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
166	20241101	120359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1488	-10	5	-0.67	9533317	6372	67.06	1498	1508	1487	1947	1049	1498	1496.13	0.21	-2554	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	241	8.55	0.38	12	0.04	174.00	3919.00	2115	20240115	-29.65	1442	20241023	3.19	2115	-29.65	20240115	1442	3.19	20241023	2115	-29.65	20240115	1442	3.19	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
167	20241101	110356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1505	7	2	0.47	6774238	4521	47.58	1498	1508	1491	1947	1049	1498	1498.39	0.21	-709	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	244	8.65	0.38	12	0.03	174.00	3919.00	2115	20240115	-28.84	1442	20241023	4.37	2115	-28.84	20240115	1442	4.37	20241023	2115	-28.84	20240115	1442	4.37	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
168	20241101	100357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1503	5	2	0.33	5275414	3519	37.03	1498	1508	1494	1947	1049	1498	1499.12	0.21	-615	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	244	8.64	0.38	12	0.02	174.00	3919.00	2115	20240115	-28.94	1442	20241023	4.23	2115	-28.94	20240115	1442	4.23	20241023	2115	-28.94	20240115	1442	4.23	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N
169	20241101	090356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1508	10	2	0.67	390330	260	2.74	1498	1508	1498	1947	1049	1498	1501.27	0.21	-110	1518	1507	1502	1491	1486	1513	1497	162	449	1000	1070	1	1	16213590	245	8.67	0.38	12	0.00	174.00	3919.00	2115	20240115	-28.70	1442	20241023	4.58	2115	-28.70	20240115	1442	4.58	20241023	2115	-28.70	20240115	1442	4.58	20241023	0.02	N	032280	1000	162 억	34338	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History