KissMeData/040610/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160507	57	100.00	KOSDAQ	운송	N	N	N	N		N	1590	-27	5	-1.67	355493682	224528	3.11	1609	1609	1570	2100	1132	1617	1583.09	0.30	6360	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	542	1.31	0.17	12	0.66	1212.00	9209.00	2200	20230620	-27.73	1455	20231030	9.28	2200	-27.73	20230620	1455	9.28	20231030	2200	-27.73	20230620	1455	9.28	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
3	20231130	150509	57	100.00	KOSDAQ	운송	N	N	N	N		N	1590	-27	5	-1.67	343030608	216689	3.00	1609	1609	1570	2100	1132	1617	1582.86	0.30	6393	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	542	1.31	0.17	12	0.64	1212.00	9209.00	2200	20230620	-27.73	1455	20231030	9.28	2200	-27.73	20230620	1455	9.28	20231030	2200	-27.73	20230620	1455	9.28	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
4	20231130	140505	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	-33	5	-2.04	312353609	197291	2.73	1609	1609	1570	2100	1132	1617	1583.00	0.30	6199	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	540	1.31	0.17	12	0.58	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
5	20231130	130504	57	100.00	KOSDAQ	운송	N	N	N	N		N	1587	-30	5	-1.86	295196718	186486	2.58	1609	1609	1570	2100	1132	1617	1582.72	0.30	4980	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	541	1.31	0.17	12	0.55	1212.00	9209.00	2200	20230620	-27.86	1455	20231030	9.07	2200	-27.86	20230620	1455	9.07	20231030	2200	-27.86	20230620	1455	9.07	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
6	20231130	120513	57	100.00	KOSDAQ	운송	N	N	N	N		N	1588	-29	5	-1.79	269552330	170303	2.36	1609	1609	1570	2100	1132	1617	1582.53	0.30	3497	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	541	1.31	0.17	12	0.50	1212.00	9209.00	2200	20230620	-27.82	1455	20231030	9.14	2200	-27.82	20230620	1455	9.14	20231030	2200	-27.82	20230620	1455	9.14	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
7	20231130	110509	57	100.00	KOSDAQ	운송	N	N	N	N		N	1586	-31	5	-1.92	246022679	155424	2.15	1609	1609	1570	2100	1132	1617	1582.64	0.30	2018	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	541	1.31	0.17	12	0.46	1212.00	9209.00	2200	20230620	-27.91	1455	20231030	9.00	2200	-27.91	20230620	1455	9.00	20231030	2200	-27.91	20230620	1455	9.00	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
8	20231130	100504	57	100.00	KOSDAQ	운송	N	N	N	N		N	1582	-35	5	-2.16	190197921	120119	1.66	1609	1609	1570	2100	1132	1617	1583.06	0.30	453	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	539	1.31	0.17	12	0.35	1212.00	9209.00	2200	20230620	-28.09	1455	20231030	8.73	2200	-28.09	20230620	1455	8.73	20231030	2200	-28.09	20230620	1455	8.73	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
9	20231130	090506	57	100.00	KOSDAQ	운송	N	N	N	N		N	1591	-26	5	-1.61	49504377	31070	0.43	1609	1609	1586	2100	1132	1617	1592.33	0.30	-190	1966	1791	1683	1508	1400	1737	1454	170	483	500	1160	1	1	34087196	542	1.31	0.17	12	0.09	1212.00	9209.00	2200	20230620	-27.68	1455	20231030	9.35	2200	-27.68	20230620	1455	9.35	20231030	2200	-27.68	20230620	1455	9.35	20231030	1.69	N	040610	500	170 억	102951	N	N	N	N
10	20231129	160504	57	100.00	KOSDAQ	운송	N	N	N	N		N	1617	57	2	3.65	12565909035	7159989	26326.39	1637	1858	1575	2025	1092	1560	1755.02	0.45	-51892	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	551	1.33	0.18	12	21.00	1212.00	9209.00	2200	20230620	-26.50	1455	20231030	11.13	2200	-26.50	20230620	1455	11.13	20231030	2200	-26.50	20230620	1455	11.13	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
11	20231129	150506	57	100.00	KOSDAQ	운송	N	N	N	N		N	1616	56	2	3.59	12443176972	7084101	26047.36	1637	1858	1575	2025	1092	1560	1756.49	0.45	-52099	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	551	1.33	0.18	12	20.78	1212.00	9209.00	2200	20230620	-26.55	1455	20231030	11.07	2200	-26.55	20230620	1455	11.07	20231030	2200	-26.55	20230620	1455	11.07	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
12	20231129	140505	57	100.00	KOSDAQ	운송	N	N	N	N		N	1650	90	2	5.77	11843966557	6720189	24709.30	1637	1858	1575	2025	1092	1560	1762.45	0.45	-57739	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	562	1.36	0.18	12	19.71	1212.00	9209.00	2200	20230620	-25.00	1455	20231030	13.40	2200	-25.00	20230620	1455	13.40	20231030	2200	-25.00	20230620	1455	13.40	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
13	20231129	130507	57	100.00	KOSDAQ	운송	N	N	N	N		N	1694	134	2	8.59	11114440318	6280744	23093.52	1637	1858	1575	2025	1092	1560	1769.61	0.45	-57915	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	577	1.40	0.18	12	18.43	1212.00	9209.00	2200	20230620	-23.00	1455	20231030	16.43	2200	-23.00	20230620	1455	16.43	20231030	2200	-23.00	20230620	1455	16.43	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
14	20231129	120506	57	100.00	KOSDAQ	운송	N	N	N	N		N	1719	159	2	10.19	9708751291	5472727	20122.54	1637	1858	1575	2025	1092	1560	1774.02	0.45	-57776	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	586	1.42	0.19	12	16.06	1212.00	9209.00	2200	20230620	-21.86	1455	20231030	18.14	2200	-21.86	20230620	1455	18.14	20231030	2200	-21.86	20230620	1455	18.14	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
15	20231129	110506	57	100.00	KOSDAQ	운송	N	N	N	N		N	1733	173	2	11.09	6060676607	3415405	12558.02	1637	1858	1575	2025	1092	1560	1774.51	0.45	-56405	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	591	1.43	0.19	12	10.02	1212.00	9209.00	2200	20230620	-21.23	1455	20231030	19.11	2200	-21.23	20230620	1455	19.11	20231030	2200	-21.23	20230620	1455	19.11	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
16	20231129	100505	57	100.00	KOSDAQ	운송	N	N	N	N		N	1583	23	2	1.47	780900010	476961	1753.73	1637	1680	1575	2025	1092	1560	1637.24	0.45	-27000	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	540	1.31	0.17	12	1.40	1212.00	9209.00	2200	20230620	-28.05	1455	20231030	8.80	2200	-28.05	20230620	1455	8.80	20231030	2200	-28.05	20230620	1455	8.80	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
17	20231129	090503	57	100.00	KOSDAQ	운송	N	N	N	N		N	1591	31	2	1.99	56238033	34535	126.98	1637	1639	1591	2025	1092	1560	1628.44	0.45	-14258	1576	1568	1564	1556	1552	1566	1554	170	465	500	1120	1	1	34087196	542	1.31	0.17	12	0.10	1212.00	9209.00	2200	20230620	-27.68	1455	20231030	9.35	2200	-27.68	20230620	1455	9.35	20231030	2200	-27.68	20230620	1455	9.35	20231030	1.69	N	040610	500	170 억	154843	N	N	N	N
18	20231128	160504	57	100.00	KOSDAQ	운송	N	N	N	N		N	1560	-12	5	-0.76	40835550	26071	159.40	1572	1572	1560	2040	1101	1572	1566.32	0.46	-2839	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	532	1.29	0.17	12	0.08	1212.00	9209.00	2200	20230620	-29.09	1455	20231030	7.22	2200	-29.09	20230620	1455	7.22	20231030	2200	-29.09	20230620	1455	7.22	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
19	20231128	150433	57	100.00	KOSDAQ	운송	N	N	N	N		N	1563	-9	5	-0.57	34697652	22138	135.35	1572	1572	1562	2040	1101	1572	1567.33	0.46	-2737	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	533	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.95	1455	20231030	7.42	2200	-28.95	20230620	1455	7.42	20231030	2200	-28.95	20230620	1455	7.42	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
20	20231128	140503	57	100.00	KOSDAQ	운송	N	N	N	N		N	1563	-9	5	-0.57	34525521	22028	134.68	1572	1572	1562	2040	1101	1572	1567.35	0.46	-2636	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	533	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.95	1455	20231030	7.42	2200	-28.95	20230620	1455	7.42	20231030	2200	-28.95	20230620	1455	7.42	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
21	20231128	130501	57	100.00	KOSDAQ	운송	N	N	N	N		N	1565	-7	5	-0.45	32369323	20649	126.25	1572	1572	1565	2040	1101	1572	1567.60	0.46	-2081	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	533	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.86	1455	20231030	7.56	2200	-28.86	20230620	1455	7.56	20231030	2200	-28.86	20230620	1455	7.56	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
22	20231128	120502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1565	-7	5	-0.45	31059258	19812	121.13	1572	1572	1565	2040	1101	1572	1567.70	0.46	-2000	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	533	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.86	1455	20231030	7.56	2200	-28.86	20230620	1455	7.56	20231030	2200	-28.86	20230620	1455	7.56	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
23	20231128	110502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1568	-4	5	-0.25	30839883	19672	120.27	1572	1572	1566	2040	1101	1572	1567.70	0.46	-2000	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	534	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.73	1455	20231030	7.77	2200	-28.73	20230620	1455	7.77	20231030	2200	-28.73	20230620	1455	7.77	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
24	20231128	100502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1568	-4	5	-0.25	11100430	7082	43.30	1572	1572	1566	2040	1101	1572	1567.41	0.46	-1999	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	534	1.29	0.17	12	0.02	1212.00	9209.00	2200	20230620	-28.73	1455	20231030	7.77	2200	-28.73	20230620	1455	7.77	20231030	2200	-28.73	20230620	1455	7.77	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
25	20231128	090500	57	100.00	KOSDAQ	운송	N	N	N	N		N	1567	-5	5	-0.32	2787900	1775	10.85	1572	1572	1567	2040	1101	1572	1570.65	0.46	-780	1596	1583	1575	1562	1554	1580	1559	170	468	500	1130	1	1	34087196	534	1.29	0.17	12	0.01	1212.00	9209.00	2200	20230620	-28.77	1455	20231030	7.70	2200	-28.77	20230620	1455	7.70	20231030	2200	-28.77	20230620	1455	7.70	20231030	1.69	N	040610	500	170 억	157682	N	N	N	N
26	20231127	160502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1572	-7	5	-0.44	25791714	16356	124.58	1581	1588	1567	2050	1106	1579	1576.90	0.47	-2449	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	536	1.30	0.17	12	0.05	1212.00	9209.00	2200	20230620	-28.55	1455	20231030	8.04	2200	-28.55	20230620	1455	8.04	20231030	2200	-28.55	20230620	1455	8.04	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
27	20231127	150500	57	100.00	KOSDAQ	운송	N	N	N	N		N	1567	-12	5	-0.76	24754307	15696	119.55	1581	1588	1567	2050	1106	1579	1577.11	0.47	-2443	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	534	1.29	0.17	12	0.05	1212.00	9209.00	2200	20230620	-28.77	1455	20231030	7.70	2200	-28.77	20230620	1455	7.70	20231030	2200	-28.77	20230620	1455	7.70	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
28	20231127	140505	57	100.00	KOSDAQ	운송	N	N	N	N		N	1567	-12	5	-0.76	23965807	15193	115.72	1581	1588	1567	2050	1106	1579	1577.42	0.47	-2408	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	534	1.29	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.77	1455	20231030	7.70	2200	-28.77	20230620	1455	7.70	20231030	2200	-28.77	20230620	1455	7.70	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
29	20231127	130502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1567	-12	5	-0.76	23127207	14658	111.65	1581	1588	1567	2050	1106	1579	1577.79	0.47	-2408	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	534	1.29	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.77	1455	20231030	7.70	2200	-28.77	20230620	1455	7.70	20231030	2200	-28.77	20230620	1455	7.70	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
30	20231127	120502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1574	-5	5	-0.32	18945119	11996	91.37	1581	1588	1573	2050	1106	1579	1579.29	0.47	-91	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	537	1.30	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.45	1455	20231030	8.18	2200	-28.45	20230620	1455	8.18	20231030	2200	-28.45	20230620	1455	8.18	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
31	20231127	110456	57	100.00	KOSDAQ	운송	N	N	N	N		N	1576	-3	5	-0.19	13940410	8818	67.16	1581	1588	1576	2050	1106	1579	1580.90	0.47	-91	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	537	1.30	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.36	1455	20231030	8.32	2200	-28.36	20230620	1455	8.32	20231030	2200	-28.36	20230620	1455	8.32	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
32	20231127	100455	57	100.00	KOSDAQ	운송	N	N	N	N		N	1581	2	2	0.13	5914338	3737	28.46	1581	1588	1581	2050	1106	1579	1582.64	0.47	142	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	539	1.30	0.17	12	0.01	1212.00	9209.00	2200	20230620	-28.14	1455	20231030	8.66	2200	-28.14	20230620	1455	8.66	20231030	2200	-28.14	20230620	1455	8.66	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
33	20231127	090456	57	100.00	KOSDAQ	운송	N	N	N	N		N	1586	7	2	0.44	1487524	940	7.16	1581	1586	1581	2050	1106	1579	1582.47	0.47	-5	1597	1587	1580	1570	1563	1584	1567	170	471	500	1130	1	1	34087196	541	1.31	0.17	12	0.00	1212.00	9209.00	2200	20230620	-27.91	1455	20231030	9.00	2200	-27.91	20230620	1455	9.00	20231030	2200	-27.91	20230620	1455	9.00	20231030	1.67	N	040610	500	170 억	160131	N	N	N	N
34	20231124	160452	57	100.00	KOSDAQ	운송	N	N	N	N		N	1579	-4	5	-0.25	20582122	13023	50.92	1583	1590	1573	2055	1109	1583	1580.44	0.47	-1277	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	538	1.30	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.23	1455	20231030	8.52	2200	-28.23	20230620	1455	8.52	20231030	2200	-28.23	20230620	1455	8.52	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
35	20231124	150458	57	100.00	KOSDAQ	운송	N	N	N	N		N	1579	-4	5	-0.25	17945928	11353	44.39	1583	1590	1573	2055	1109	1583	1580.72	0.47	-622	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	538	1.30	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.23	1455	20231030	8.52	2200	-28.23	20230620	1455	8.52	20231030	2200	-28.23	20230620	1455	8.52	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
36	20231124	140459	57	100.00	KOSDAQ	운송	N	N	N	N		N	1578	-5	5	-0.32	16518041	10449	40.86	1583	1590	1573	2055	1109	1583	1580.83	0.47	-692	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	538	1.30	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.27	1455	20231030	8.45	2200	-28.27	20230620	1455	8.45	20231030	2200	-28.27	20230620	1455	8.45	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
37	20231124	130456	57	100.00	KOSDAQ	운송	N	N	N	N		N	1580	-3	5	-0.19	11924993	7540	29.48	1583	1590	1573	2055	1109	1583	1581.56	0.47	-566	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	539	1.30	0.17	12	0.02	1212.00	9209.00	2200	20230620	-28.18	1455	20231030	8.59	2200	-28.18	20230620	1455	8.59	20231030	2200	-28.18	20230620	1455	8.59	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
38	20231124	120459	57	100.00	KOSDAQ	운송	N	N	N	N		N	1583	0	3	0.00	8739572	5526	21.61	1583	1590	1573	2055	1109	1583	1581.54	0.47	-574	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	540	1.31	0.17	12	0.02	1212.00	9209.00	2200	20230620	-28.05	1455	20231030	8.80	2200	-28.05	20230620	1455	8.80	20231030	2200	-28.05	20230620	1455	8.80	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
39	20231124	110458	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	1	2	0.06	6499641	4110	16.07	1583	1590	1573	2055	1109	1583	1581.42	0.47	-665	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	540	1.31	0.17	12	0.01	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
40	20231124	100456	57	100.00	KOSDAQ	운송	N	N	N	N		N	1585	2	2	0.13	5972176	3777	14.77	1583	1590	1573	2055	1109	1583	1581.20	0.47	-665	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	540	1.31	0.17	12	0.01	1212.00	9209.00	2200	20230620	-27.95	1455	20231030	8.93	2200	-27.95	20230620	1455	8.93	20231030	2200	-27.95	20230620	1455	8.93	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
41	20231124	090457	57	100.00	KOSDAQ	운송	N	N	N	N		N	1573	-10	5	-0.63	37982	24	0.09	1583	1583	1573	2055	1109	1583	1582.58	0.47	1	1598	1590	1584	1576	1570	1587	1573	170	472	500	1130	1	1	34087196	536	1.30	0.17	12	0.00	1212.00	9209.00	2200	20230620	-28.50	1455	20231030	8.11	2200	-28.50	20230620	1455	8.11	20231030	2200	-28.50	20230620	1455	8.11	20231030	1.67	N	040610	500	170 억	161408	N	N	N	N
42	20231123	160450	57	100.00	KOSDAQ	운송	N	N	N	N		N	1583	-2	5	-0.13	40328912	25467	84.15	1592	1592	1578	2060	1110	1585	1583.58	0.48	-1093	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.05	1455	20231030	8.80	2200	-28.05	20230620	1455	8.80	20231030	2200	-28.05	20230620	1455	8.80	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
43	20231123	150508	57	100.00	KOSDAQ	운송	N	N	N	N		N	1583	-2	5	-0.13	39837427	25156	83.12	1592	1592	1579	2060	1110	1585	1583.62	0.48	-1112	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.05	1455	20231030	8.80	2200	-28.05	20230620	1455	8.80	20231030	2200	-28.05	20230620	1455	8.80	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
44	20231123	140500	57	100.00	KOSDAQ	운송	N	N	N	N		N	1582	-3	5	-0.19	31261778	19731	65.19	1592	1592	1580	2060	1110	1585	1584.40	0.48	-899	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	539	1.31	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.09	1455	20231030	8.73	2200	-28.09	20230620	1455	8.73	20231030	2200	-28.09	20230620	1455	8.73	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
45	20231123	130502	57	100.00	KOSDAQ	운송	N	N	N	N		N	1585	0	3	0.00	20700243	13061	43.16	1592	1592	1583	2060	1110	1585	1584.89	0.48	38	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.04	1212.00	9209.00	2200	20230620	-27.95	1455	20231030	8.93	2200	-27.95	20230620	1455	8.93	20231030	2200	-27.95	20230620	1455	8.93	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
46	20231123	120457	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	-1	5	-0.06	19679851	12417	41.03	1592	1592	1583	2060	1110	1585	1584.91	0.48	48	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
47	20231123	110506	57	100.00	KOSDAQ	운송	N	N	N	N		N	1586	1	2	0.06	14078098	8881	29.34	1592	1592	1583	2060	1110	1585	1585.19	0.48	178	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	541	1.31	0.17	12	0.03	1212.00	9209.00	2200	20230620	-27.91	1455	20231030	9.00	2200	-27.91	20230620	1455	9.00	20231030	2200	-27.91	20230620	1455	9.00	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
48	20231123	100458	57	100.00	KOSDAQ	운송	N	N	N	N		N	1588	3	2	0.19	9531784	6010	19.86	1592	1592	1585	2060	1110	1585	1585.99	0.48	423	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	541	1.31	0.17	12	0.02	1212.00	9209.00	2200	20230620	-27.82	1455	20231030	9.14	2200	-27.82	20230620	1455	9.14	20231030	2200	-27.82	20230620	1455	9.14	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
49	20231123	090454	57	100.00	KOSDAQ	운송	N	N	N	N		N	1587	2	2	0.13	34992	22	0.07	1592	1592	1587	2060	1110	1585	1590.55	0.48	0	1601	1593	1584	1576	1567	1588	1571	170	475	500	1140	1	1	34087196	541	1.31	0.17	12	0.00	1212.00	9209.00	2200	20230620	-27.86	1455	20231030	9.07	2200	-27.86	20230620	1455	9.07	20231030	2200	-27.86	20230620	1455	9.07	20231030	1.66	N	040610	500	170 억	162485	N	N	N	N
50	20231122	160441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1585	-1	5	-0.06	47679665	30115	94.13	1586	1592	1575	2060	1111	1586	1583.25	0.47	744	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	540	1.31	0.17	12	0.09	1212.00	9209.00	2200	20230620	-27.95	1455	20231030	8.93	2200	-27.95	20230620	1455	8.93	20231030	2200	-27.95	20230620	1455	8.93	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
51	20231122	150450	57	100.00	KOSDAQ	운송	N	N	N	N		N	1582	-4	5	-0.25	46003217	29057	90.82	1586	1592	1575	2060	1111	1586	1583.21	0.47	884	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	539	1.31	0.17	12	0.09	1212.00	9209.00	2200	20230620	-28.09	1455	20231030	8.73	2200	-28.09	20230620	1455	8.73	20231030	2200	-28.09	20230620	1455	8.73	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
52	20231122	140443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1578	-8	5	-0.50	43621402	27550	86.11	1586	1592	1575	2060	1111	1586	1583.35	0.47	805	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	538	1.30	0.17	12	0.08	1212.00	9209.00	2200	20230620	-28.27	1455	20231030	8.45	2200	-28.27	20230620	1455	8.45	20231030	2200	-28.27	20230620	1455	8.45	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
53	20231122	130459	57	100.00	KOSDAQ	운송	N	N	N	N		N	1578	-8	5	-0.50	42856519	27066	84.60	1586	1592	1575	2060	1111	1586	1583.41	0.47	841	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	538	1.30	0.17	12	0.08	1212.00	9209.00	2200	20230620	-28.27	1455	20231030	8.45	2200	-28.27	20230620	1455	8.45	20231030	2200	-28.27	20230620	1455	8.45	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
54	20231122	120500	57	100.00	KOSDAQ	운송	N	N	N	N		N	1580	-6	5	-0.38	38274216	24162	75.52	1586	1592	1575	2060	1111	1586	1584.07	0.47	-25	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	539	1.30	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.18	1455	20231030	8.59	2200	-28.18	20230620	1455	8.59	20231030	2200	-28.18	20230620	1455	8.59	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
55	20231122	110520	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	-2	5	-0.13	37944170	23953	74.87	1586	1592	1575	2060	1111	1586	1584.11	0.47	-24	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	540	1.31	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
56	20231122	100507	57	100.00	KOSDAQ	운송	N	N	N	N		N	1576	-10	5	-0.63	36332135	22931	71.68	1586	1592	1575	2060	1111	1586	1584.41	0.47	-23	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	537	1.30	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.36	1455	20231030	8.32	2200	-28.36	20230620	1455	8.32	20231030	2200	-28.36	20230620	1455	8.32	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
57	20231122	090443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1585	-1	5	-0.06	29180741	18409	57.54	1586	1592	1585	2060	1111	1586	1585.13	0.47	-2	1610	1598	1580	1568	1550	1604	1574	170	474	500	1140	1	1	34087196	540	1.31	0.17	12	0.05	1212.00	9209.00	2200	20230620	-27.95	1455	20231030	8.93	2200	-27.95	20230620	1455	8.93	20231030	2200	-27.95	20230620	1455	8.93	20231030	1.66	N	040610	500	170 억	161611	N	N	N	N
58	20231121	160446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1586	24	2	1.54	50609143	31980	154.41	1564	1592	1562	2030	1094	1562	1582.52	0.47	2662	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	541	1.31	0.17	12	0.09	1212.00	9209.00	2200	20230620	-27.91	1455	20231030	9.00	2200	-27.91	20230620	1455	9.00	20231030	2200	-27.91	20230620	1455	9.00	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
59	20231121	150447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1586	24	2	1.54	45295131	28627	138.22	1564	1592	1562	2030	1094	1562	1582.25	0.47	2046	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	541	1.31	0.17	12	0.08	1212.00	9209.00	2200	20230620	-27.91	1455	20231030	9.00	2200	-27.91	20230620	1455	9.00	20231030	2200	-27.91	20230620	1455	9.00	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
60	20231121	140441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1590	28	2	1.79	41644457	26330	127.13	1564	1592	1562	2030	1094	1562	1581.64	0.47	1851	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	542	1.31	0.17	12	0.08	1212.00	9209.00	2200	20230620	-27.73	1455	20231030	9.28	2200	-27.73	20230620	1455	9.28	20231030	2200	-27.73	20230620	1455	9.28	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
61	20231121	130439	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	22	2	1.41	35194109	22268	107.52	1564	1592	1562	2030	1094	1562	1580.48	0.47	1862	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	540	1.31	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
62	20231121	120439	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	22	2	1.41	31590821	19995	96.54	1564	1592	1562	2030	1094	1562	1579.94	0.47	1462	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	540	1.31	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
63	20231121	110438	57	100.00	KOSDAQ	운송	N	N	N	N		N	1583	21	2	1.34	27407207	17351	83.78	1564	1592	1562	2030	1094	1562	1579.58	0.47	1451	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	540	1.31	0.17	12	0.05	1212.00	9209.00	2200	20230620	-28.05	1455	20231030	8.80	2200	-28.05	20230620	1455	8.80	20231030	2200	-28.05	20230620	1455	8.80	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
64	20231121	100429	57	100.00	KOSDAQ	운송	N	N	N	N		N	1572	10	2	0.64	5981576	3818	18.43	1564	1573	1562	2030	1094	1562	1566.68	0.47	509	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	536	1.30	0.17	12	0.01	1212.00	9209.00	2200	20230620	-28.55	1455	20231030	8.04	2200	-28.55	20230620	1455	8.04	20231030	2200	-28.55	20230620	1455	8.04	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
65	20231121	090434	57	100.00	KOSDAQ	운송	N	N	N	N		N	1563	1	2	0.06	173602	111	0.54	1564	1565	1563	2030	1094	1562	1563.98	0.47	-3	1578	1570	1554	1546	1530	1574	1550	170	468	500	1120	1	1	34087196	533	1.29	0.17	12	0.00	1212.00	9209.00	2200	20230620	-28.95	1455	20231030	7.42	2200	-28.95	20230620	1455	7.42	20231030	2200	-28.95	20230620	1455	7.42	20231030	1.63	N	040610	500	170 억	158949	N	N	N	N
66	20231120	160437	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1562	15	2	0.97	32008270	20609	24.43	1543	1562	1538	2010	1083	1547	1553.03	0.46	2905	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	532	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-29.00	1455	20231030	7.35	2200	-29.00	20230620	1455	7.35	20231030	2200	-29.00	20230620	1455	7.35	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
67	20231120	150440	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1560	13	2	0.84	27113197	17473	20.71	1543	1560	1538	2010	1083	1547	1551.72	0.46	2165	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	532	1.29	0.17	12	0.05	1212.00	9209.00	2200	20230620	-29.09	1455	20231030	7.22	2200	-29.09	20230620	1455	7.22	20231030	2200	-29.09	20230620	1455	7.22	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
68	20231120	140439	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1558	11	2	0.71	23972201	15458	18.32	1543	1558	1538	2010	1083	1547	1550.80	0.46	2180	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	531	1.29	0.17	12	0.05	1212.00	9209.00	2200	20230620	-29.18	1455	20231030	7.08	2200	-29.18	20230620	1455	7.08	20231030	2200	-29.18	20230620	1455	7.08	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
69	20231120	130436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1557	10	2	0.65	22017564	14202	16.83	1543	1557	1538	2010	1083	1547	1550.31	0.46	1946	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	531	1.28	0.17	12	0.04	1212.00	9209.00	2200	20230620	-29.23	1455	20231030	7.01	2200	-29.23	20230620	1455	7.01	20231030	2200	-29.23	20230620	1455	7.01	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
70	20231120	120436	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1557	10	2	0.65	20287518	13090	15.52	1543	1557	1538	2010	1083	1547	1549.85	0.46	1924	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	531	1.28	0.17	12	0.04	1212.00	9209.00	2200	20230620	-29.23	1455	20231030	7.01	2200	-29.23	20230620	1455	7.01	20231030	2200	-29.23	20230620	1455	7.01	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
71	20231120	110435	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1556	9	2	0.58	16179520	10445	12.38	1543	1556	1538	2010	1083	1547	1549.02	0.46	1910	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	530	1.28	0.17	12	0.03	1212.00	9209.00	2200	20230620	-29.27	1455	20231030	6.94	2200	-29.27	20230620	1455	6.94	20231030	2200	-29.27	20230620	1455	6.94	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
72	20231120	100435	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1553	6	2	0.39	9611448	6219	7.37	1543	1555	1538	2010	1083	1547	1545.50	0.46	1580	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	529	1.28	0.17	12	0.02	1212.00	9209.00	2200	20230620	-29.41	1455	20231030	6.74	2200	-29.41	20230620	1455	6.74	20231030	2200	-29.41	20230620	1455	6.74	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
73	20231120	090439	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1540	-7	5	-0.45	506757	329	0.39	1543	1547	1540	2010	1083	1547	1540.29	0.46	67	1623	1585	1530	1492	1437	1557	1464	170	463	500	1110	1	1	34087196	525	1.27	0.17	12	0.00	1212.00	9209.00	2200	20230620	-30.00	1455	20231030	5.84	2200	-30.00	20230620	1455	5.84	20231030	2200	-30.00	20230620	1455	5.84	20231030	1.61	N	040610	500	170 억	156010	N	N	N	N
74	20231117	160447	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1547	-18	5	-1.15	129309884	84367	55.07	1556	1568	1475	2030	1096	1565	1532.55	0.44	5360	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	527	1.28	0.17	12	0.25	1212.00	9209.00	2200	20230620	-29.68	1455	20231030	6.32	2200	-29.68	20230620	1455	6.32	20231030	2200	-29.68	20230620	1455	6.32	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
75	20231117	150449	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1549	-16	5	-1.02	123243873	80435	52.50	1556	1568	1475	2030	1096	1565	1532.22	0.44	5339	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	528	1.28	0.17	12	0.24	1212.00	9209.00	2200	20230620	-29.59	1455	20231030	6.46	2200	-29.59	20230620	1455	6.46	20231030	2200	-29.59	20230620	1455	6.46	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
76	20231117	140448	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1542	-23	5	-1.47	120761949	78830	51.46	1556	1568	1475	2030	1096	1565	1531.93	0.44	5385	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	526	1.27	0.17	12	0.23	1212.00	9209.00	2200	20230620	-29.91	1455	20231030	5.98	2200	-29.91	20230620	1455	5.98	20231030	2200	-29.91	20230620	1455	5.98	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
77	20231117	130446	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1545	-20	5	-1.28	105772289	69084	45.09	1556	1568	1475	2030	1096	1565	1531.07	0.44	4974	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	527	1.27	0.17	12	0.20	1212.00	9209.00	2200	20230620	-29.77	1455	20231030	6.19	2200	-29.77	20230620	1455	6.19	20231030	2200	-29.77	20230620	1455	6.19	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
78	20231117	120447	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1550	-15	5	-0.96	100716190	65846	42.98	1556	1568	1475	2030	1096	1565	1529.57	0.44	4656	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	528	1.28	0.17	12	0.19	1212.00	9209.00	2200	20230620	-29.55	1455	20231030	6.53	2200	-29.55	20230620	1455	6.53	20231030	2200	-29.55	20230620	1455	6.53	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
79	20231117	110449	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1540	-25	5	-1.60	93329522	61076	39.87	1556	1568	1475	2030	1096	1565	1528.09	0.44	6936	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	525	1.27	0.17	12	0.18	1212.00	9209.00	2200	20230620	-30.00	1455	20231030	5.84	2200	-30.00	20230620	1455	5.84	20231030	2200	-30.00	20230620	1455	5.84	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
80	20231117	100447	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1532	-33	5	-2.11	80387573	52641	34.36	1556	1568	1475	2030	1096	1565	1527.09	0.44	6098	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	522	1.26	0.17	12	0.15	1212.00	9209.00	2200	20230620	-30.36	1455	20231030	5.29	2200	-30.36	20230620	1455	5.29	20231030	2200	-30.36	20230620	1455	5.29	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
81	20231117	090448	55	60.00	KOSDAQ	운송	N	N	N	Y	60	N	1567	2	2	0.13	1314952	845	0.55	1556	1567	1556	2030	1096	1565	1556.16	0.44	-6	1678	1621	1593	1536	1508	1607	1522	170	465	500	1120	1	1	34087196	534	1.29	0.17	12	0.00	1212.00	9209.00	2200	20230620	-28.77	1455	20231030	7.70	2200	-28.77	20230620	1455	7.70	20231030	2200	-28.77	20230620	1455	7.70	20231030	1.61	N	040610	500	170 억	150650	N	N	N	N
82	20231116	160446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1569	-1	5	-0.06	233551468	146120	365.43	1633	1650	1567	2040	1099	1570	1598.35	0.44	6998	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	535	1.29	0.17	12	0.43	1212.00	9209.00	2200	20230620	-28.68	1455	20231030	7.84	2200	-28.68	20230620	1455	7.84	20231030	2200	-28.68	20230620	1455	7.84	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
83	20231116	150445	57	100.00	KOSDAQ	운송	N	N	N	N		N	1590	20	2	1.27	219555407	137219	343.17	1633	1650	1570	2040	1099	1570	1600.04	0.44	6779	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	542	1.31	0.17	12	0.40	1212.00	9209.00	2200	20230620	-27.73	1455	20231030	9.28	2200	-27.73	20230620	1455	9.28	20231030	2200	-27.73	20230620	1455	9.28	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
84	20231116	140434	57	100.00	KOSDAQ	운송	N	N	N	N		N	1600	30	2	1.91	186894829	116578	291.55	1633	1650	1570	2040	1099	1570	1603.17	0.44	-1622	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	545	1.32	0.17	12	0.34	1212.00	9209.00	2200	20230620	-27.27	1455	20231030	9.97	2200	-27.27	20230620	1455	9.97	20231030	2200	-27.27	20230620	1455	9.97	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
85	20231116	130445	57	100.00	KOSDAQ	운송	N	N	N	N		N	1586	16	2	1.02	174319169	108688	271.82	1633	1650	1570	2040	1099	1570	1603.85	0.44	-2413	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	541	1.31	0.17	12	0.32	1212.00	9209.00	2200	20230620	-27.91	1455	20231030	9.00	2200	-27.91	20230620	1455	9.00	20231030	2200	-27.91	20230620	1455	9.00	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
86	20231116	120447	57	100.00	KOSDAQ	운송	N	N	N	N		N	1593	23	2	1.46	134482113	83781	209.53	1633	1650	1570	2040	1099	1570	1605.16	0.44	-2763	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	543	1.31	0.17	12	0.25	1212.00	9209.00	2200	20230620	-27.59	1455	20231030	9.48	2200	-27.59	20230620	1455	9.48	20231030	2200	-27.59	20230620	1455	9.48	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
87	20231116	110444	57	100.00	KOSDAQ	운송	N	N	N	N		N	1591	21	2	1.34	96408157	59901	149.80	1633	1650	1570	2040	1099	1570	1609.46	0.44	-3765	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	542	1.31	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.68	1455	20231030	9.35	2200	-27.68	20230620	1455	9.35	20231030	2200	-27.68	20230620	1455	9.35	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
88	20231116	100444	57	100.00	KOSDAQ	운송	N	N	N	N		N	1592	22	2	1.40	59770898	36861	92.18	1633	1650	1588	2040	1099	1570	1621.52	0.44	1640	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	543	1.31	0.17	12	0.11	1212.00	9209.00	2200	20230620	-27.64	1455	20231030	9.42	2200	-27.64	20230620	1455	9.42	20231030	2200	-27.64	20230620	1455	9.42	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
89	20231116	090443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1570	0	3	0.00	0	0	0.00	0	0	0	2040	1099	1570	0.00	0.44	0	1588	1579	1561	1552	1534	1583	1556	170	470	500	1130	1	1	34087196	535	1.30	0.17	12	0.00	1212.00	9209.00	2200	20230620	-28.64	1455	20231030	7.90	2200	-28.64	20230620	1455	7.90	20231030	2200	-28.64	20230620	1455	7.90	20231030	1.59	N	040610	500	170 억	149358	N	N	N	N
90	20231115	160418	57	100.00	KOSDAQ	운송	N	N	N	N		N	1570	22	2	1.42	41691253	26805	54.57	1551	1570	1543	2010	1084	1548	1555.35	0.44	809	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	535	1.30	0.17	12	0.08	1212.00	9209.00	2200	20230620	-28.64	1455	20231030	7.90	2200	-28.64	20230620	1455	7.90	20231030	2200	-28.64	20230620	1455	7.90	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
91	20231115	150450	57	100.00	KOSDAQ	운송	N	N	N	N		N	1563	15	2	0.97	37295231	24004	48.87	1551	1570	1543	2010	1084	1548	1553.71	0.44	804	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	533	1.29	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.95	1455	20231030	7.42	2200	-28.95	20230620	1455	7.42	20231030	2200	-28.95	20230620	1455	7.42	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
92	20231115	140453	57	100.00	KOSDAQ	운송	N	N	N	N		N	1560	12	2	0.78	36714838	23634	48.12	1551	1570	1543	2010	1084	1548	1553.48	0.44	1002	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	532	1.29	0.17	12	0.07	1212.00	9209.00	2200	20230620	-29.09	1455	20231030	7.22	2200	-29.09	20230620	1455	7.22	20231030	2200	-29.09	20230620	1455	7.22	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
93	20231115	130451	57	100.00	KOSDAQ	운송	N	N	N	N		N	1561	13	2	0.84	35214061	22676	46.17	1551	1570	1543	2010	1084	1548	1552.92	0.44	963	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	532	1.29	0.17	12	0.07	1212.00	9209.00	2200	20230620	-29.05	1455	20231030	7.29	2200	-29.05	20230620	1455	7.29	20231030	2200	-29.05	20230620	1455	7.29	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
94	20231115	120452	57	100.00	KOSDAQ	운송	N	N	N	N		N	1562	14	2	0.90	29123766	18776	38.23	1551	1565	1543	2010	1084	1548	1551.12	0.44	503	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	532	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-29.00	1455	20231030	7.35	2200	-29.00	20230620	1455	7.35	20231030	2200	-29.00	20230620	1455	7.35	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
95	20231115	110455	57	100.00	KOSDAQ	운송	N	N	N	N		N	1554	6	2	0.39	27642602	17824	36.29	1551	1565	1543	2010	1084	1548	1550.86	0.44	503	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	530	1.28	0.17	12	0.05	1212.00	9209.00	2200	20230620	-29.36	1455	20231030	6.80	2200	-29.36	20230620	1455	6.80	20231030	2200	-29.36	20230620	1455	6.80	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
96	20231115	100453	57	100.00	KOSDAQ	운송	N	N	N	N		N	1548	0	3	0.00	26875642	17329	35.28	1551	1565	1543	2010	1084	1548	1550.91	0.44	478	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	528	1.28	0.17	12	0.05	1212.00	9209.00	2200	20230620	-29.64	1455	20231030	6.39	2200	-29.64	20230620	1455	6.39	20231030	2200	-29.64	20230620	1455	6.39	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
97	20231115	090448	57	100.00	KOSDAQ	운송	N	N	N	N		N	1543	-5	5	-0.32	7113755	4602	9.37	1551	1551	1543	2010	1084	1548	1545.80	0.44	-404	1566	1557	1539	1530	1512	1561	1534	170	462	500	1110	1	1	34087196	526	1.27	0.17	12	0.01	1212.00	9209.00	2200	20230620	-29.86	1455	20231030	6.05	2200	-29.86	20230620	1455	6.05	20231030	2200	-29.86	20230620	1455	6.05	20231030	1.57	N	040610	500	170 억	148549	N	N	N	N
98	20231114	160443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1548	24	2	1.57	75118118	48945	100.88	1524	1548	1521	1981	1067	1524	1534.45	0.42	3905	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	528	1.28	0.17	12	0.14	1212.00	9209.00	2200	20230620	-29.64	1455	20231030	6.39	2200	-29.64	20230620	1455	6.39	20231030	2200	-29.64	20230620	1455	6.39	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
99	20231114	150443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1534	10	2	0.66	53361163	34802	71.73	1524	1541	1521	1981	1067	1524	1533.28	0.42	2631	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	523	1.27	0.17	12	0.10	1212.00	9209.00	2200	20230620	-30.27	1455	20231030	5.43	2200	-30.27	20230620	1455	5.43	20231030	2200	-30.27	20230620	1455	5.43	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
100	20231114	140443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1535	11	2	0.72	36924762	24099	49.67	1524	1538	1521	1981	1067	1524	1532.21	0.42	2173	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	523	1.27	0.17	12	0.07	1212.00	9209.00	2200	20230620	-30.23	1455	20231030	5.50	2200	-30.23	20230620	1455	5.50	20231030	2200	-30.23	20230620	1455	5.50	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
101	20231114	130446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1534	10	2	0.66	32007184	20892	43.06	1524	1537	1521	1981	1067	1524	1532.03	0.42	1453	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	523	1.27	0.17	12	0.06	1212.00	9209.00	2200	20230620	-30.27	1455	20231030	5.43	2200	-30.27	20230620	1455	5.43	20231030	2200	-30.27	20230620	1455	5.43	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
102	20231114	120445	57	100.00	KOSDAQ	운송	N	N	N	N		N	1534	10	2	0.66	23072000	15064	31.05	1524	1537	1521	1981	1067	1524	1531.60	0.42	1278	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	523	1.27	0.17	12	0.04	1212.00	9209.00	2200	20230620	-30.27	1455	20231030	5.43	2200	-30.27	20230620	1455	5.43	20231030	2200	-30.27	20230620	1455	5.43	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
103	20231114	110450	57	100.00	KOSDAQ	운송	N	N	N	N		N	1534	10	2	0.66	22207066	14500	29.88	1524	1537	1521	1981	1067	1524	1531.52	0.42	1028	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	523	1.27	0.17	12	0.04	1212.00	9209.00	2200	20230620	-30.27	1455	20231030	5.43	2200	-30.27	20230620	1455	5.43	20231030	2200	-30.27	20230620	1455	5.43	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
104	20231114	100446	57	100.00	KOSDAQ	운송	N	N	N	N		N	1533	9	2	0.59	15812712	10330	21.29	1524	1535	1521	1981	1067	1524	1530.76	0.42	500	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	523	1.26	0.17	12	0.03	1212.00	9209.00	2200	20230620	-30.32	1455	20231030	5.36	2200	-30.32	20230620	1455	5.36	20231030	2200	-30.32	20230620	1455	5.36	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
105	20231114	090441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1524	0	3	0.00	2311114	1517	3.13	1524	1525	1521	1981	1067	1524	1523.48	0.42	15	1546	1534	1527	1515	1508	1531	1512	170	457	500	1090	1	1	34087196	519	1.26	0.17	12	0.00	1212.00	9209.00	2200	20230620	-30.73	1455	20231030	4.74	2200	-30.73	20230620	1455	4.74	20231030	2200	-30.73	20230620	1455	4.74	20231030	1.58	N	040610	500	170 억	144644	N	N	N	N
106	20231113	160439	57	100.00	KOSDAQ	운송	N	N	N	N		N	1524	-6	5	-0.39	73886511	48400	230.65	1535	1539	1520	1989	1071	1530	1526.58	0.43	-331	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	519	1.26	0.17	12	0.14	1212.00	9209.00	2200	20230620	-30.73	1455	20231030	4.74	2200	-30.73	20230620	1455	4.74	20231030	2200	-30.73	20230620	1455	4.74	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
107	20231113	150437	57	100.00	KOSDAQ	운송	N	N	N	N		N	1522	-8	5	-0.52	56193329	36786	175.30	1535	1539	1522	1989	1071	1530	1527.57	0.43	-67	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	519	1.26	0.17	12	0.11	1212.00	9209.00	2200	20230620	-30.82	1455	20231030	4.60	2200	-30.82	20230620	1455	4.60	20231030	2200	-30.82	20230620	1455	4.60	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
108	20231113	140435	57	100.00	KOSDAQ	운송	N	N	N	N		N	1527	-3	5	-0.20	33194683	21700	103.41	1535	1539	1522	1989	1071	1530	1529.71	0.43	656	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	521	1.26	0.17	12	0.06	1212.00	9209.00	2200	20230620	-30.59	1455	20231030	4.95	2200	-30.59	20230620	1455	4.95	20231030	2200	-30.59	20230620	1455	4.95	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
109	20231113	130435	57	100.00	KOSDAQ	운송	N	N	N	N		N	1528	-2	5	-0.13	30301740	19806	94.39	1535	1539	1522	1989	1071	1530	1529.93	0.43	656	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	521	1.26	0.17	12	0.06	1212.00	9209.00	2200	20230620	-30.55	1455	20231030	5.02	2200	-30.55	20230620	1455	5.02	20231030	2200	-30.55	20230620	1455	5.02	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
110	20231113	120436	57	100.00	KOSDAQ	운송	N	N	N	N		N	1528	-2	5	-0.13	28121300	18379	87.59	1535	1539	1522	1989	1071	1530	1530.08	0.43	668	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	521	1.26	0.17	12	0.05	1212.00	9209.00	2200	20230620	-30.55	1455	20231030	5.02	2200	-30.55	20230620	1455	5.02	20231030	2200	-30.55	20230620	1455	5.02	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
111	20231113	110435	57	100.00	KOSDAQ	운송	N	N	N	N		N	1530	0	3	0.00	25587454	16723	79.69	1535	1539	1522	1989	1071	1530	1530.08	0.43	963	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	522	1.26	0.17	12	0.05	1212.00	9209.00	2200	20230620	-30.45	1455	20231030	5.15	2200	-30.45	20230620	1455	5.15	20231030	2200	-30.45	20230620	1455	5.15	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
112	20231113	100433	57	100.00	KOSDAQ	운송	N	N	N	N		N	1527	-3	5	-0.20	24704530	16147	76.95	1535	1539	1522	1989	1071	1530	1529.98	0.43	838	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	521	1.26	0.17	12	0.05	1212.00	9209.00	2200	20230620	-30.59	1455	20231030	4.95	2200	-30.59	20230620	1455	4.95	20231030	2200	-30.59	20230620	1455	4.95	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
113	20231113	090437	57	100.00	KOSDAQ	운송	N	N	N	N		N	1536	6	2	0.39	4411592	2874	13.70	1535	1536	1535	1989	1071	1530	1535.00	0.43	0	1564	1546	1533	1515	1502	1540	1509	170	459	500	1100	1	1	34087196	524	1.27	0.17	12	0.01	1212.00	9209.00	2200	20230620	-30.18	1455	20231030	5.57	2200	-30.18	20230620	1455	5.57	20231030	2200	-30.18	20230620	1455	5.57	20231030	1.59	N	040610	500	170 억	144975	N	N	N	N
114	20231110	160454	57	100.00	KOSDAQ	운송	N	N	N	N		N	1530	-23	5	-1.48	31912159	20890	157.43	1551	1551	1520	2015	1088	1553	1527.63	0.45	-7022	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	522	1.26	0.17	12	0.06	1212.00	9209.00	2200	20230620	-30.45	1455	20231030	5.15	2200	-30.45	20230620	1455	5.15	20231030	2200	-30.45	20230620	1455	5.15	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
115	20231110	150443	57	100.00	KOSDAQ	운송	N	N	N	N		N	1528	-25	5	-1.61	30082156	19693	148.41	1551	1551	1520	2015	1088	1553	1527.56	0.45	-7019	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	521	1.26	0.17	12	0.06	1212.00	9209.00	2200	20230620	-30.55	1455	20231030	5.02	2200	-30.55	20230620	1455	5.02	20231030	2200	-30.55	20230620	1455	5.02	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
116	20231110	140440	57	100.00	KOSDAQ	운송	N	N	N	N		N	1522	-31	5	-2.00	29452619	19281	145.31	1551	1551	1520	2015	1088	1553	1527.55	0.45	-7015	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	519	1.26	0.17	12	0.06	1212.00	9209.00	2200	20230620	-30.82	1455	20231030	4.60	2200	-30.82	20230620	1455	4.60	20231030	2200	-30.82	20230620	1455	4.60	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
117	20231110	130441	57	100.00	KOSDAQ	운송	N	N	N	N		N	1521	-32	5	-2.06	26726676	17492	131.83	1551	1551	1520	2015	1088	1553	1527.94	0.45	-6964	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	518	1.25	0.17	12	0.05	1212.00	9209.00	2200	20230620	-30.86	1455	20231030	4.54	2200	-30.86	20230620	1455	4.54	20231030	2200	-30.86	20230620	1455	4.54	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
118	20231110	120440	57	100.00	KOSDAQ	운송	N	N	N	N		N	1524	-29	5	-1.87	22488124	14708	110.84	1551	1551	1520	2015	1088	1553	1528.97	0.45	-6830	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	519	1.26	0.17	12	0.04	1212.00	9209.00	2200	20230620	-30.73	1455	20231030	4.74	2200	-30.73	20230620	1455	4.74	20231030	2200	-30.73	20230620	1455	4.74	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
119	20231110	110437	57	100.00	KOSDAQ	운송	N	N	N	N		N	1521	-32	5	-2.06	13956200	9119	68.72	1551	1551	1521	2015	1088	1553	1530.45	0.45	-3183	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	518	1.25	0.17	12	0.03	1212.00	9209.00	2200	20230620	-30.86	1455	20231030	4.54	2200	-30.86	20230620	1455	4.54	20231030	2200	-30.86	20230620	1455	4.54	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
120	20231110	100440	57	100.00	KOSDAQ	운송	N	N	N	N		N	1531	-22	5	-1.42	9100667	5938	44.75	1551	1551	1526	2015	1088	1553	1532.61	0.45	-3206	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	522	1.26	0.17	12	0.02	1212.00	9209.00	2200	20230620	-30.41	1455	20231030	5.22	2200	-30.41	20230620	1455	5.22	20231030	2200	-30.41	20230620	1455	5.22	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
121	20231110	090432	57	100.00	KOSDAQ	운송	N	N	N	N		N	1546	-7	5	-0.45	99196	64	0.48	1551	1551	1546	2015	1088	1553	1549.94	0.45	-12	1563	1557	1551	1545	1539	1561	1549	170	462	500	1110	1	1	34087196	527	1.28	0.17	12	0.00	1212.00	9209.00	2200	20230620	-29.73	1455	20231030	6.25	2200	-29.73	20230620	1455	6.25	20231030	2200	-29.73	20230620	1455	6.25	20231030	1.58	N	040610	500	170 억	151997	N	N	N	N
122	20231109	160428	57	100.00	KOSDAQ	운송	N	N	N	N		N	1553	-2	5	-0.13	20216562	13049	47.20	1551	1557	1545	2020	1089	1555	1549.28	0.44	839	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	529	1.28	0.17	12	0.04	1212.00	9209.00	2200	20230620	-29.41	1455	20231030	6.74	2200	-29.41	20230620	1455	6.74	20231030	2200	-29.41	20230620	1455	6.74	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
123	20231109	150429	57	100.00	KOSDAQ	운송	N	N	N	N		N	1552	-3	5	-0.19	19722949	12731	46.05	1551	1557	1545	2020	1089	1555	1549.21	0.44	816	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	529	1.28	0.17	12	0.04	1212.00	9209.00	2200	20230620	-29.45	1455	20231030	6.67	2200	-29.45	20230620	1455	6.67	20231030	2200	-29.45	20230620	1455	6.67	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
124	20231109	140428	57	100.00	KOSDAQ	운송	N	N	N	N		N	1550	-5	5	-0.32	19606479	12656	45.78	1551	1557	1545	2020	1089	1555	1549.18	0.44	818	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	528	1.28	0.17	12	0.04	1212.00	9209.00	2200	20230620	-29.55	1455	20231030	6.53	2200	-29.55	20230620	1455	6.53	20231030	2200	-29.55	20230620	1455	6.53	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
125	20231109	130430	57	100.00	KOSDAQ	운송	N	N	N	N		N	1555	0	3	0.00	18949297	12232	44.24	1551	1557	1545	2020	1089	1555	1549.16	0.44	682	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	530	1.28	0.17	12	0.04	1212.00	9209.00	2200	20230620	-29.32	1455	20231030	6.87	2200	-29.32	20230620	1455	6.87	20231030	2200	-29.32	20230620	1455	6.87	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
126	20231109	120431	57	100.00	KOSDAQ	운송	N	N	N	N		N	1557	2	2	0.13	18429846	11897	43.03	1551	1557	1545	2020	1089	1555	1549.12	0.44	692	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	531	1.28	0.17	12	0.03	1212.00	9209.00	2200	20230620	-29.23	1455	20231030	7.01	2200	-29.23	20230620	1455	7.01	20231030	2200	-29.23	20230620	1455	7.01	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
127	20231109	110431	57	100.00	KOSDAQ	운송	N	N	N	N		N	1550	-5	5	-0.32	14559254	9401	34.00	1551	1557	1545	2020	1089	1555	1548.69	0.44	424	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	528	1.28	0.17	12	0.03	1212.00	9209.00	2200	20230620	-29.55	1455	20231030	6.53	2200	-29.55	20230620	1455	6.53	20231030	2200	-29.55	20230620	1455	6.53	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
128	20231109	100427	57	100.00	KOSDAQ	운송	N	N	N	N		N	1545	-10	5	-0.64	13677372	8834	31.95	1551	1556	1545	2020	1089	1555	1548.26	0.44	407	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	527	1.27	0.17	12	0.03	1212.00	9209.00	2200	20230620	-29.77	1455	20231030	6.19	2200	-29.77	20230620	1455	6.19	20231030	2200	-29.77	20230620	1455	6.19	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
129	20231109	090428	57	100.00	KOSDAQ	운송	N	N	N	N		N	1556	1	2	0.06	6145096	3962	14.33	1551	1556	1548	2020	1089	1555	1551.01	0.44	19	1610	1582	1563	1535	1516	1573	1526	170	465	500	1110	1	1	34087196	530	1.28	0.17	12	0.01	1212.00	9209.00	2200	20230620	-29.27	1455	20231030	6.94	2200	-29.27	20230620	1455	6.94	20231030	2200	-29.27	20230620	1455	6.94	20231030	1.58	N	040610	500	170 억	151158	N	N	N	N
130	20231108	160425	57	100.00	KOSDAQ	운송	N	N	N	N		N	1555	-14	5	-0.89	42070510	27002	76.13	1571	1591	1544	2035	1099	1569	1558.05	0.45	-604	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	530	1.28	0.17	12	0.08	1212.00	9209.00	2200	20230620	-29.32	1455	20231030	6.87	2200	-29.32	20230620	1455	6.87	20231030	2200	-29.32	20230620	1455	6.87	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
131	20231108	150428	57	100.00	KOSDAQ	운송	N	N	N	N		N	1555	-14	5	-0.89	39444436	25313	71.36	1571	1591	1544	2035	1099	1569	1558.27	0.45	-597	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	530	1.28	0.17	12	0.07	1212.00	9209.00	2200	20230620	-29.32	1455	20231030	6.87	2200	-29.32	20230620	1455	6.87	20231030	2200	-29.32	20230620	1455	6.87	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
132	20231108	140427	57	100.00	KOSDAQ	운송	N	N	N	N		N	1548	-21	5	-1.34	35046716	22475	63.36	1571	1591	1544	2035	1099	1569	1559.36	0.45	-167	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	528	1.28	0.17	12	0.07	1212.00	9209.00	2200	20230620	-29.64	1455	20231030	6.39	2200	-29.64	20230620	1455	6.39	20231030	2200	-29.64	20230620	1455	6.39	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
133	20231108	130427	57	100.00	KOSDAQ	운송	N	N	N	N		N	1563	-6	5	-0.38	18671973	11924	33.62	1571	1591	1555	2035	1099	1569	1565.92	0.45	-104	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	533	1.29	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.95	1455	20231030	7.42	2200	-28.95	20230620	1455	7.42	20231030	2200	-28.95	20230620	1455	7.42	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
134	20231108	120428	57	100.00	KOSDAQ	운송	N	N	N	N		N	1566	-3	5	-0.19	13791046	8793	24.79	1571	1591	1555	2035	1099	1569	1568.41	0.45	145	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	534	1.29	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.82	1455	20231030	7.63	2200	-28.82	20230620	1455	7.63	20231030	2200	-28.82	20230620	1455	7.63	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
135	20231108	110426	57	100.00	KOSDAQ	운송	N	N	N	N		N	1566	-3	5	-0.19	13669006	8715	24.57	1571	1591	1555	2035	1099	1569	1568.45	0.45	141	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	534	1.29	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.82	1455	20231030	7.63	2200	-28.82	20230620	1455	7.63	20231030	2200	-28.82	20230620	1455	7.63	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
136	20231108	100426	57	100.00	KOSDAQ	운송	N	N	N	N		N	1571	2	2	0.13	12585488	8022	22.62	1571	1591	1555	2035	1099	1569	1568.87	0.45	6	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	536	1.30	0.17	12	0.02	1212.00	9209.00	2200	20230620	-28.59	1455	20231030	7.97	2200	-28.59	20230620	1455	7.97	20231030	2200	-28.59	20230620	1455	7.97	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
137	20231108	090425	57	100.00	KOSDAQ	운송	N	N	N	N		N	1584	15	2	0.96	3715738	2352	6.63	1571	1591	1571	2035	1099	1569	1579.82	0.45	-7	1605	1586	1566	1547	1527	1577	1538	170	466	500	1120	1	1	34087196	540	1.31	0.17	12	0.01	1212.00	9209.00	2200	20230620	-28.00	1455	20231030	8.87	2200	-28.00	20230620	1455	8.87	20231030	2200	-28.00	20230620	1455	8.87	20231030	1.58	N	040610	500	170 억	151762	N	N	N	N
138	20231107	160426	57	100.00	KOSDAQ	운송	N	N	N	N		N	1569	-8	5	-0.51	40968394	26233	88.02	1575	1585	1546	2050	1104	1577	1561.71	0.45	39	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	535	1.29	0.17	12	0.08	1212.00	9209.00	2200	20230620	-28.68	1455	20231030	7.84	2200	-28.68	20230620	1455	7.84	20231030	2200	-28.68	20230620	1455	7.84	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
139	20231107	150427	57	100.00	KOSDAQ	운송	N	N	N	N		N	1557	-20	5	-1.27	35003637	22407	75.19	1575	1585	1546	2050	1104	1577	1562.17	0.45	-45	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	531	1.28	0.17	12	0.07	1212.00	9209.00	2200	20230620	-29.23	1455	20231030	7.01	2200	-29.23	20230620	1455	7.01	20231030	2200	-29.23	20230620	1455	7.01	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
140	20231107	140429	57	100.00	KOSDAQ	운송	N	N	N	N		N	1549	-28	5	-1.78	34194400	21889	73.45	1575	1585	1546	2050	1104	1577	1562.17	0.45	-149	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	528	1.28	0.17	12	0.06	1212.00	9209.00	2200	20230620	-29.59	1455	20231030	6.46	2200	-29.59	20230620	1455	6.46	20231030	2200	-29.59	20230620	1455	6.46	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
141	20231107	130428	57	100.00	KOSDAQ	운송	N	N	N	N		N	1556	-21	5	-1.33	30472967	19493	65.41	1575	1585	1546	2050	1104	1577	1563.28	0.45	-407	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	530	1.28	0.17	12	0.06	1212.00	9209.00	2200	20230620	-29.27	1455	20231030	6.94	2200	-29.27	20230620	1455	6.94	20231030	2200	-29.27	20230620	1455	6.94	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
142	20231107	120424	57	100.00	KOSDAQ	운송	N	N	N	N		N	1568	-9	5	-0.57	18827891	11999	40.26	1575	1585	1563	2050	1104	1577	1569.12	0.45	-68	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	534	1.29	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.73	1455	20231030	7.77	2200	-28.73	20230620	1455	7.77	20231030	2200	-28.73	20230620	1455	7.77	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
143	20231107	110426	57	100.00	KOSDAQ	운송	N	N	N	N		N	1576	-1	5	-0.06	16377042	10435	35.01	1575	1585	1563	2050	1104	1577	1569.43	0.45	8	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	537	1.30	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.36	1455	20231030	8.32	2200	-28.36	20230620	1455	8.32	20231030	2200	-28.36	20230620	1455	8.32	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
144	20231107	100430	57	100.00	KOSDAQ	운송	N	N	N	N		N	1577	0	3	0.00	12137198	7732	25.94	1575	1585	1563	2050	1104	1577	1569.74	0.45	-7	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	538	1.30	0.17	12	0.02	1212.00	9209.00	2200	20230620	-28.32	1455	20231030	8.38	2200	-28.32	20230620	1455	8.38	20231030	2200	-28.32	20230620	1455	8.38	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
145	20231107	090419	57	100.00	KOSDAQ	운송	N	N	N	N		N	1570	-7	5	-0.44	508722	323	1.08	1575	1577	1570	2050	1104	1577	1574.99	0.45	-256	1607	1591	1574	1558	1541	1600	1567	170	473	500	1130	1	1	34087196	535	1.30	0.17	12	0.00	1212.00	9209.00	2200	20230620	-28.64	1455	20231030	7.90	2200	-28.64	20230620	1455	7.90	20231030	2200	-28.64	20230620	1455	7.90	20231030	1.58	N	040610	500	170 억	151723	N	N	N	N
146	20231106	160416	57	100.00	KOSDAQ	운송	N	N	N	N		N	1577	12	2	0.77	46832704	29773	172.36	1572	1590	1557	2030	1096	1565	1572.99	0.44	79	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	538	1.30	0.17	12	0.09	1212.00	9209.00	2200	20230620	-28.32	1455	20231030	8.38	2200	-28.32	20230620	1455	8.38	20231030	2200	-28.32	20230620	1455	8.38	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
147	20231106	150419	57	100.00	KOSDAQ	운송	N	N	N	N		N	1571	6	2	0.38	45124972	28690	166.09	1572	1590	1557	2030	1096	1565	1572.85	0.44	25	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	536	1.30	0.17	12	0.08	1212.00	9209.00	2200	20230620	-28.59	1455	20231030	7.97	2200	-28.59	20230620	1455	7.97	20231030	2200	-28.59	20230620	1455	7.97	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
148	20231106	140417	57	100.00	KOSDAQ	운송	N	N	N	N		N	1572	7	2	0.45	35942478	22853	132.30	1572	1590	1557	2030	1096	1565	1572.77	0.44	-204	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	536	1.30	0.17	12	0.07	1212.00	9209.00	2200	20230620	-28.55	1455	20231030	8.04	2200	-28.55	20230620	1455	8.04	20231030	2200	-28.55	20230620	1455	8.04	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
149	20231106	130422	57	100.00	KOSDAQ	운송	N	N	N	N		N	1568	3	2	0.19	31050819	19728	114.21	1572	1590	1557	2030	1096	1565	1573.95	0.44	-204	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	534	1.29	0.17	12	0.06	1212.00	9209.00	2200	20230620	-28.73	1455	20231030	7.77	2200	-28.73	20230620	1455	7.77	20231030	2200	-28.73	20230620	1455	7.77	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
150	20231106	120419	57	100.00	KOSDAQ	운송	N	N	N	N		N	1575	10	2	0.64	29268006	18593	107.64	1572	1590	1557	2030	1096	1565	1574.14	0.44	-204	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	537	1.30	0.17	12	0.05	1212.00	9209.00	2200	20230620	-28.41	1455	20231030	8.25	2200	-28.41	20230620	1455	8.25	20231030	2200	-28.41	20230620	1455	8.25	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
151	20231106	110420	57	100.00	KOSDAQ	운송	N	N	N	N		N	1565	0	3	0.00	25804011	16387	94.87	1572	1590	1557	2030	1096	1565	1574.66	0.44	-204	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	533	1.29	0.17	12	0.05	1212.00	9209.00	2200	20230620	-28.86	1455	20231030	7.56	2200	-28.86	20230620	1455	7.56	20231030	2200	-28.86	20230620	1455	7.56	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
152	20231106	100358	57	100.00	KOSDAQ	운송	N	N	N	N		N	1580	15	2	0.96	14377635	9115	52.77	1572	1590	1565	2030	1096	1565	1577.36	0.44	7	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	539	1.30	0.17	12	0.03	1212.00	9209.00	2200	20230620	-28.18	1455	20231030	8.59	2200	-28.18	20230620	1455	8.59	20231030	2200	-28.18	20230620	1455	8.59	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
153	20231106	090420	57	100.00	KOSDAQ	운송	N	N	N	N		N	1580	15	2	0.96	5695429	3625	20.99	1572	1580	1565	2030	1096	1565	1571.15	0.44	19	1586	1575	1559	1548	1532	1581	1554	170	465	500	1120	1	1	34087196	539	1.30	0.17	12	0.01	1212.00	9209.00	2200	20230620	-28.18	1455	20231030	8.59	2200	-28.18	20230620	1455	8.59	20231030	2200	-28.18	20230620	1455	8.59	20231030	1.60	N	040610	500	170 억	151644	N	N	N	N
154	20231103	160413	57	100.00	KOSDAQ	운송	N	N	N	N		N	1565	17	2	1.10	26788233	17221	26.72	1560	1570	1543	2010	1084	1548	1555.49	0.44	1099	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	533	1.29	0.17	12	0.05	1212.00	9209.00	2200	20230620	-28.86	1455	20231030	7.56	2200	-28.86	20230620	1455	7.56	20231030	2200	-28.86	20230620	1455	7.56	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
155	20231103	150414	57	100.00	KOSDAQ	운송	N	N	N	N		N	1562	14	2	0.90	24149784	15534	24.11	1560	1570	1543	2010	1084	1548	1554.64	0.44	1100	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	532	1.29	0.17	12	0.05	1212.00	9209.00	2200	20230620	-29.00	1455	20231030	7.35	2200	-29.00	20230620	1455	7.35	20231030	2200	-29.00	20230620	1455	7.35	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
156	20231103	140414	57	100.00	KOSDAQ	운송	N	N	N	N		N	1567	19	2	1.23	22280835	14340	22.25	1560	1570	1543	2010	1084	1548	1553.75	0.44	888	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	534	1.29	0.17	12	0.04	1212.00	9209.00	2200	20230620	-28.77	1455	20231030	7.70	2200	-28.77	20230620	1455	7.70	20231030	2200	-28.77	20230620	1455	7.70	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
157	20231103	130413	57	100.00	KOSDAQ	운송	N	N	N	N		N	1553	5	2	0.32	17569994	11315	17.56	1560	1570	1543	2010	1084	1548	1552.81	0.44	170	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	529	1.28	0.17	12	0.03	1212.00	9209.00	2200	20230620	-29.41	1455	20231030	6.74	2200	-29.41	20230620	1455	6.74	20231030	2200	-29.41	20230620	1455	6.74	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
158	20231103	120412	57	100.00	KOSDAQ	운송	N	N	N	N		N	1548	0	3	0.00	15350452	9883	15.34	1560	1570	1543	2010	1084	1548	1553.22	0.44	83	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	528	1.28	0.17	12	0.03	1212.00	9209.00	2200	20230620	-29.64	1455	20231030	6.39	2200	-29.64	20230620	1455	6.39	20231030	2200	-29.64	20230620	1455	6.39	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
159	20231103	110416	57	100.00	KOSDAQ	운송	N	N	N	N		N	1548	0	3	0.00	10832239	6970	10.82	1560	1570	1543	2010	1084	1548	1554.12	0.44	-11	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	528	1.28	0.17	12	0.02	1212.00	9209.00	2200	20230620	-29.64	1455	20231030	6.39	2200	-29.64	20230620	1455	6.39	20231030	2200	-29.64	20230620	1455	6.39	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
160	20231103	100410	57	100.00	KOSDAQ	운송	N	N	N	N		N	1558	10	2	0.65	7500500	4816	7.47	1560	1570	1549	2010	1084	1548	1557.41	0.44	-24	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	531	1.29	0.17	12	0.01	1212.00	9209.00	2200	20230620	-29.18	1455	20231030	7.08	2200	-29.18	20230620	1455	7.08	20231030	2200	-29.18	20230620	1455	7.08	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
161	20231103	090409	57	100.00	KOSDAQ	운송	N	N	N	N		N	1561	13	2	0.84	901286	576	0.89	1560	1569	1560	2010	1084	1548	1564.73	0.44	0	1668	1607	1560	1499	1452	1638	1530	170	462	500	1110	1	1	34087196	532	1.29	0.17	12	0.00	1212.00	9209.00	2200	20230620	-29.05	1455	20231030	7.29	2200	-29.05	20230620	1455	7.29	20231030	2200	-29.05	20230620	1455	7.29	20231030	1.61	N	040610	500	170 억	150545	N	N	N	N
162	20231102	160410	57	100.00	KOSDAQ	운송	N	N	N	N		N	1548	41	2	2.72	99177142	64413	165.84	1517	1621	1513	1959	1055	1507	1539.71	0.44	1323	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	528	1.28	0.17	12	0.19	1212.00	9209.00	2200	20230620	-29.64	1455	20231030	6.39	2200	-29.64	20230620	1455	6.39	20231030	2200	-29.64	20230620	1455	6.39	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
163	20231102	150415	57	100.00	KOSDAQ	운송	N	N	N	N		N	1538	31	2	2.06	94280234	61242	157.68	1517	1621	1513	1959	1055	1507	1539.47	0.44	700	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	524	1.27	0.17	12	0.18	1212.00	9209.00	2200	20230620	-30.09	1455	20231030	5.70	2200	-30.09	20230620	1455	5.70	20231030	2200	-30.09	20230620	1455	5.70	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
164	20231102	140407	57	100.00	KOSDAQ	운송	N	N	N	N		N	1550	43	2	2.85	83314108	54109	139.31	1517	1621	1513	1959	1055	1507	1539.75	0.44	281	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	528	1.28	0.17	12	0.16	1212.00	9209.00	2200	20230620	-29.55	1455	20231030	6.53	2200	-29.55	20230620	1455	6.53	20231030	2200	-29.55	20230620	1455	6.53	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
165	20231102	130412	57	100.00	KOSDAQ	운송	N	N	N	N		N	1551	44	2	2.92	65735727	42744	110.05	1517	1621	1513	1959	1055	1507	1537.89	0.44	2448	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	529	1.28	0.17	12	0.13	1212.00	9209.00	2200	20230620	-29.50	1455	20231030	6.60	2200	-29.50	20230620	1455	6.60	20231030	2200	-29.50	20230620	1455	6.60	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
166	20231102	120408	57	100.00	KOSDAQ	운송	N	N	N	N		N	1530	23	2	1.53	60406224	39278	101.13	1517	1621	1513	1959	1055	1507	1537.91	0.44	1959	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	522	1.26	0.17	12	0.12	1212.00	9209.00	2200	20230620	-30.45	1455	20231030	5.15	2200	-30.45	20230620	1455	5.15	20231030	2200	-30.45	20230620	1455	5.15	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
167	20231102	110409	57	100.00	KOSDAQ	운송	N	N	N	N		N	1536	29	2	1.92	49211615	31960	82.29	1517	1621	1513	1959	1055	1507	1539.79	0.44	1864	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	524	1.27	0.17	12	0.09	1212.00	9209.00	2200	20230620	-30.18	1455	20231030	5.57	2200	-30.18	20230620	1455	5.57	20231030	2200	-30.18	20230620	1455	5.57	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
168	20231102	100409	57	100.00	KOSDAQ	운송	N	N	N	N		N	1621	114	2	7.56	23688841	15427	39.72	1517	1621	1513	1959	1055	1507	1535.54	0.44	357	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	553	1.34	0.18	12	0.05	1212.00	9209.00	2200	20230620	-26.32	1455	20231030	11.41	2200	-26.32	20230620	1455	11.41	20231030	2200	-26.32	20230620	1455	11.41	20231030	1.62	N	040610	500	170 억	149222	Y	N	N	N
169	20231102	090413	57	100.00	KOSDAQ	운송	N	N	N	N		N	1515	8	2	0.53	1669416	1098	2.83	1517	1524	1515	1959	1055	1507	1520.42	0.44	-1	1517	1511	1505	1499	1493	1515	1503	170	452	500	1080	1	1	34087196	516	1.25	0.16	12	0.00	1212.00	9209.00	2200	20230620	-31.14	1455	20231030	4.12	2200	-31.14	20230620	1455	4.12	20231030	2200	-31.14	20230620	1455	4.12	20231030	1.62	N	040610	500	170 억	149222	N	N	N	N
170	20231101	160408	57	100.00	KOSDAQ	운송	N	N	N	N		N	1507	10	2	0.67	58283491	38795	105.70	1500	1511	1499	1946	1048	1497	1502.35	0.43	2678	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	514	1.24	0.16	12	0.11	1212.00	9209.00	2200	20230620	-31.50	1455	20231030	3.57	2200	-31.50	20230620	1455	3.57	20231030	2200	-31.50	20230620	1455	3.57	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
171	20231101	150407	57	100.00	KOSDAQ	운송	N	N	N	N		N	1500	3	2	0.20	51588053	34342	93.57	1500	1511	1499	1946	1048	1497	1502.19	0.43	2029	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	511	1.24	0.16	12	0.10	1212.00	9209.00	2200	20230620	-31.82	1455	20231030	3.09	2200	-31.82	20230620	1455	3.09	20231030	2200	-31.82	20230620	1455	3.09	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
172	20231101	140403	57	100.00	KOSDAQ	운송	N	N	N	N		N	1501	4	2	0.27	47711009	31759	86.53	1500	1511	1499	1946	1048	1497	1502.28	0.43	1757	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	512	1.24	0.16	12	0.09	1212.00	9209.00	2200	20230620	-31.77	1455	20231030	3.16	2200	-31.77	20230620	1455	3.16	20231030	2200	-31.77	20230620	1455	3.16	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
173	20231101	130407	57	100.00	KOSDAQ	운송	N	N	N	N		N	1504	7	2	0.47	32365272	21543	58.70	1500	1511	1499	1946	1048	1497	1502.36	0.43	1732	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	513	1.24	0.16	12	0.06	1212.00	9209.00	2200	20230620	-31.64	1455	20231030	3.37	2200	-31.64	20230620	1455	3.37	20231030	2200	-31.64	20230620	1455	3.37	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
174	20231101	120415	57	100.00	KOSDAQ	운송	N	N	N	N		N	1501	4	2	0.27	31149407	20734	56.49	1500	1511	1499	1946	1048	1497	1502.33	0.43	1688	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	512	1.24	0.16	12	0.06	1212.00	9209.00	2200	20230620	-31.77	1455	20231030	3.16	2200	-31.77	20230620	1455	3.16	20231030	2200	-31.77	20230620	1455	3.16	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
175	20231101	110418	57	100.00	KOSDAQ	운송	N	N	N	N		N	1502	5	2	0.33	16643820	11077	30.18	1500	1511	1499	1946	1048	1497	1502.56	0.43	1688	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	512	1.24	0.16	12	0.03	1212.00	9209.00	2200	20230620	-31.73	1455	20231030	3.23	2200	-31.73	20230620	1455	3.23	20231030	2200	-31.73	20230620	1455	3.23	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
176	20231101	100413	57	100.00	KOSDAQ	운송	N	N	N	N		N	1505	8	2	0.53	14270497	9498	25.88	1500	1511	1499	1946	1048	1497	1502.47	0.43	1481	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	513	1.24	0.16	12	0.03	1212.00	9209.00	2200	20230620	-31.59	1455	20231030	3.44	2200	-31.59	20230620	1455	3.44	20231030	2200	-31.59	20230620	1455	3.44	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N
177	20231101	090415	57	100.00	KOSDAQ	운송	N	N	N	N		N	1501	4	2	0.27	4017947	2677	7.29	1500	1507	1500	1946	1048	1497	1500.91	0.43	415	1533	1515	1500	1482	1467	1507	1474	170	449	500	1070	1	1	34087196	512	1.24	0.16	12	0.01	1212.00	9209.00	2200	20230620	-31.77	1455	20231030	3.16	2200	-31.77	20230620	1455	3.16	20231030	2200	-31.77	20230620	1455	3.16	20231030	1.62	N	040610	500	170 억	146515	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History