KissMeData/124560/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160853	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3385	70	2	2.11	392836110	115977	338.10	3325	3435	3325	4305	2325	3315	3387.21	1.02	14162	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1300	1.39	0.61	12	0.30	2432.00	5549.00	5360	20221202	-36.85	2915	20231027	16.12	5340	-36.61	20230420	2915	16.12	20231027	5360	-36.85	20221202	2915	16.12	20231027	3.46	N	124560	100	38 억	390423	N	N	2395	N	N
3	20231130	150853	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3390	75	2	2.26	374933100	110688	322.68	3325	3435	3325	4305	2325	3315	3387.30	1.02	13215	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1302	1.39	0.61	12	0.29	2432.00	5549.00	5360	20221202	-36.75	2915	20231027	16.30	5340	-36.52	20230420	2915	16.30	20231027	5360	-36.75	20221202	2915	16.30	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
4	20231130	140849	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3365	50	2	1.51	322959420	95271	277.73	3325	3435	3325	4305	2325	3315	3389.90	1.02	8443	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1293	1.38	0.61	12	0.25	2432.00	5549.00	5360	20221202	-37.22	2915	20231027	15.44	5340	-36.99	20230420	2915	15.44	20231027	5360	-37.22	20221202	2915	15.44	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
5	20231130	130847	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3400	85	2	2.56	282198605	83220	242.60	3325	3435	3325	4305	2325	3315	3391.00	1.02	8799	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1306	1.40	0.61	12	0.22	2432.00	5549.00	5360	20221202	-36.57	2915	20231027	16.64	5340	-36.33	20230420	2915	16.64	20231027	5360	-36.57	20221202	2915	16.64	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
6	20231130	120859	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3400	85	2	2.56	249943830	73740	214.97	3325	3435	3325	4305	2325	3315	3389.53	1.02	6827	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1306	1.40	0.61	12	0.19	2432.00	5549.00	5360	20221202	-36.57	2915	20231027	16.64	5340	-36.33	20230420	2915	16.64	20231027	5360	-36.57	20221202	2915	16.64	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
7	20231130	110855	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3410	95	2	2.87	203691745	60188	175.46	3325	3435	3325	4305	2325	3315	3384.26	1.02	7223	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1310	1.40	0.61	12	0.16	2432.00	5549.00	5360	20221202	-36.38	2915	20231027	16.98	5340	-36.14	20230420	2915	16.98	20231027	5360	-36.38	20221202	2915	16.98	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
8	20231130	100849	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3370	55	2	1.66	55751620	16640	48.51	3325	3380	3325	4305	2325	3315	3350.46	1.02	6130	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1295	1.39	0.61	12	0.04	2432.00	5549.00	5360	20221202	-37.13	2915	20231027	15.61	5340	-36.89	20230420	2915	15.61	20231027	5360	-37.13	20221202	2915	15.61	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
9	20231130	090849	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3330	15	2	0.45	6157945	1852	5.40	3325	3330	3325	4305	2325	3315	3325.02	1.02	-502	3378	3346	3313	3281	3248	3362	3297	38	990	100	2450	5	1	38416584	1279	1.37	0.60	12	0.00	2432.00	5549.00	5360	20221202	-37.87	2915	20231027	14.24	5340	-37.64	20230420	2915	14.24	20231027	5360	-37.87	20221202	2915	14.24	20231027	3.46	N	124560	100	38 억	390423	N	N	450	N	N
10	20231129	160845	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3315	15	2	0.45	113899585	34303	59.64	3280	3345	3280	4290	2310	3300	3320.40	1.03	-5618	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1274	1.36	0.60	12	0.09	2432.00	5549.00	5360	20221202	-38.15	2915	20231027	13.72	5340	-37.92	20230420	2915	13.72	20231027	5360	-38.15	20221202	2915	13.72	20231027	3.49	N	124560	100	38 억	395988	N	N	450	N	N
11	20231129	150853	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3330	30	2	0.91	100817645	30357	52.78	3280	3345	3280	4290	2310	3300	3321.07	1.03	-5364	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1279	1.37	0.60	12	0.08	2432.00	5549.00	5360	20221202	-37.87	2915	20231027	14.24	5340	-37.64	20230420	2915	14.24	20231027	5360	-37.87	20221202	2915	14.24	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
12	20231129	140847	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	10	2	0.30	85404295	25702	44.68	3280	3345	3280	4290	2310	3300	3322.87	1.03	-2485	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1272	1.36	0.60	12	0.07	2432.00	5549.00	5360	20221202	-38.25	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5360	-38.25	20221202	2915	13.55	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
13	20231129	130848	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3335	35	2	1.06	79330115	23874	41.50	3280	3345	3280	4290	2310	3300	3322.87	1.03	-1474	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1281	1.37	0.60	12	0.06	2432.00	5549.00	5360	20221202	-37.78	2915	20231027	14.41	5340	-37.55	20230420	2915	14.41	20231027	5360	-37.78	20221202	2915	14.41	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
14	20231129	120850	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3320	20	2	0.61	50240345	15144	26.33	3280	3335	3280	4290	2310	3300	3317.51	1.03	-1257	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1275	1.37	0.60	12	0.04	2432.00	5549.00	5360	20221202	-38.06	2915	20231027	13.89	5340	-37.83	20230420	2915	13.89	20231027	5360	-38.06	20221202	2915	13.89	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
15	20231129	110850	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3315	15	2	0.45	48035460	14480	25.17	3280	3335	3280	4290	2310	3300	3317.37	1.03	-1271	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1274	1.36	0.60	12	0.04	2432.00	5549.00	5360	20221202	-38.15	2915	20231027	13.72	5340	-37.92	20230420	2915	13.72	20231027	5360	-38.15	20221202	2915	13.72	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
16	20231129	100848	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3330	30	2	0.91	34188440	10312	17.93	3280	3330	3280	4290	2310	3300	3315.40	1.03	-1569	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1279	1.37	0.60	12	0.03	2432.00	5549.00	5360	20221202	-37.87	2915	20231027	14.24	5340	-37.64	20230420	2915	14.24	20231027	5360	-37.87	20221202	2915	14.24	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
17	20231129	090844	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3325	25	2	0.76	4945515	1498	2.60	3280	3325	3280	4290	2310	3300	3301.41	1.03	-328	3383	3341	3298	3256	3213	3362	3277	38	990	100	2440	5	1	38416584	1277	1.37	0.60	12	0.00	2432.00	5549.00	5360	20221202	-37.97	2915	20231027	14.07	5340	-37.73	20230420	2915	14.07	20231027	5360	-37.97	20221202	2915	14.07	20231027	3.49	N	124560	100	38 억	395988	N	N	3	N	N
18	20231128	160845	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	40	2	1.23	189292070	57438	78.34	3290	3340	3255	4235	2285	3260	3295.59	1.02	2472	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1268	1.36	0.59	12	0.15	2432.00	5549.00	5420	20221124	-39.11	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5360	-38.43	20221202	2915	13.21	20231027	3.46	N	124560	100	38 억	393655	N	N	3	N	N
19	20231128	150749	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3305	45	2	1.38	173504985	52650	71.81	3290	3340	3255	4235	2285	3260	3295.44	1.02	3788	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1270	1.36	0.60	12	0.14	2432.00	5549.00	5420	20221124	-39.02	2915	20231027	13.38	5340	-38.11	20230420	2915	13.38	20231027	5360	-38.34	20221202	2915	13.38	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
20	20231128	140845	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3330	70	2	2.15	105693910	31979	43.62	3290	3340	3260	4235	2285	3260	3305.10	1.02	2217	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1279	1.37	0.60	12	0.08	2432.00	5549.00	5420	20221124	-38.56	2915	20231027	14.24	5340	-37.64	20230420	2915	14.24	20231027	5360	-37.87	20221202	2915	14.24	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
21	20231128	130839	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	50	2	1.53	88172500	26709	36.43	3290	3340	3260	4235	2285	3260	3301.23	1.02	2377	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1272	1.36	0.60	12	0.07	2432.00	5549.00	5420	20221124	-38.93	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5360	-38.25	20221202	2915	13.55	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
22	20231128	120844	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	40	2	1.23	82735870	25065	34.19	3290	3340	3260	4235	2285	3260	3300.85	1.02	2375	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1268	1.36	0.59	12	0.07	2432.00	5549.00	5420	20221124	-39.11	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5360	-38.43	20221202	2915	13.21	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
23	20231128	110844	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3305	45	2	1.38	74492725	22580	30.80	3290	3340	3260	4235	2285	3260	3299.06	1.02	2665	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1270	1.36	0.60	12	0.06	2432.00	5549.00	5420	20221124	-39.02	2915	20231027	13.38	5340	-38.11	20230420	2915	13.38	20231027	5360	-38.34	20221202	2915	13.38	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
24	20231128	100841	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3280	20	2	0.61	59994260	18178	24.79	3290	3340	3260	4235	2285	3260	3300.38	1.02	1806	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1260	1.35	0.59	12	0.05	2432.00	5549.00	5420	20221124	-39.48	2915	20231027	12.52	5340	-38.58	20230420	2915	12.52	20231027	5360	-38.81	20221202	2915	12.52	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
25	20231128	090841	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	50	2	1.53	10133945	3073	4.19	3290	3315	3260	4235	2285	3260	3297.74	1.02	584	3473	3366	3313	3206	3153	3340	3180	38	975	100	2410	5	1	38416584	1272	1.36	0.60	12	0.01	2432.00	5549.00	5420	20221124	-38.93	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5360	-38.25	20221202	2915	13.55	20231027	3.46	N	124560	100	38 억	393655	N	N	0	N	N
26	20231127	160838	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3260	-40	5	-1.21	237006220	71825	84.54	3320	3420	3260	4290	2310	3300	3299.77	1.01	3773	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1252	1.34	0.59	12	0.19	2432.00	5549.00	5450	20221123	-40.18	2915	20231027	11.84	5340	-38.95	20230420	2915	11.84	20231027	5360	-39.18	20221202	2915	11.84	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
27	20231127	150841	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3290	-10	5	-0.30	207217765	62711	73.82	3320	3420	3260	4290	2310	3300	3304.33	1.01	2067	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1264	1.35	0.59	12	0.16	2432.00	5549.00	5450	20221123	-39.63	2915	20231027	12.86	5340	-38.39	20230420	2915	12.86	20231027	5360	-38.62	20221202	2915	12.86	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
28	20231127	140846	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3275	-25	5	-0.76	191227960	57834	68.08	3320	3420	3260	4290	2310	3300	3306.50	1.01	2957	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1258	1.35	0.59	12	0.15	2432.00	5549.00	5450	20221123	-39.91	2915	20231027	12.35	5340	-38.67	20230420	2915	12.35	20231027	5360	-38.90	20221202	2915	12.35	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
29	20231127	130844	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3275	-25	5	-0.76	171061620	51669	60.82	3320	3420	3270	4290	2310	3300	3310.72	1.01	3307	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1258	1.35	0.59	12	0.13	2432.00	5549.00	5450	20221123	-39.91	2915	20231027	12.35	5340	-38.67	20230420	2915	12.35	20231027	5360	-38.90	20221202	2915	12.35	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
30	20231127	120846	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	10	2	0.30	122169660	36776	43.29	3320	3420	3295	4290	2310	3300	3321.99	1.01	685	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1272	1.36	0.60	12	0.10	2432.00	5549.00	5450	20221123	-39.27	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5360	-38.25	20221202	2915	13.55	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
31	20231127	110832	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3315	15	2	0.45	94422855	28381	33.41	3320	3420	3300	4290	2310	3300	3326.97	1.01	-1024	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1274	1.36	0.60	12	0.07	2432.00	5549.00	5450	20221123	-39.17	2915	20231027	13.72	5340	-37.92	20230420	2915	13.72	20231027	5360	-38.15	20221202	2915	13.72	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
32	20231127	100831	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3325	25	2	0.76	54668115	16388	19.29	3320	3420	3310	4290	2310	3300	3335.86	1.01	-1690	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1277	1.37	0.60	12	0.04	2432.00	5549.00	5450	20221123	-38.99	2915	20231027	14.07	5340	-37.73	20230420	2915	14.07	20231027	5360	-37.97	20221202	2915	14.07	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
33	20231127	090835	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3345	45	2	1.36	18678965	5578	6.57	3320	3420	3320	4290	2310	3300	3348.69	1.01	31	3433	3366	3333	3266	3233	3350	3250	38	990	100	2440	5	1	38416584	1285	1.38	0.60	12	0.01	2432.00	5549.00	5450	20221123	-38.62	2915	20231027	14.75	5340	-37.36	20230420	2915	14.75	20231027	5360	-37.59	20221202	2915	14.75	20231027	3.47	N	124560	100	38 억	389556	N	N	0	N	N
34	20231124	160827	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	-60	5	-1.79	280913905	84500	207.46	3400	3400	3300	4365	2355	3360	3324.43	1.01	2711	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1268	1.36	0.59	12	0.22	2432.00	5549.00	5450	20221122	-39.45	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5420	-39.11	20221124	2915	13.21	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
35	20231124	150836	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3325	-35	5	-1.04	204417455	61377	150.69	3400	3400	3310	4365	2355	3360	3330.52	1.01	1722	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1277	1.37	0.60	12	0.16	2432.00	5549.00	5450	20221122	-38.99	2915	20231027	14.07	5340	-37.73	20230420	2915	14.07	20231027	5420	-38.65	20221124	2915	14.07	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
36	20231124	140836	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3350	-10	5	-0.30	160539540	48174	118.28	3400	3400	3310	4365	2355	3360	3332.49	1.01	-880	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1287	1.38	0.60	12	0.13	2432.00	5549.00	5450	20221122	-38.53	2915	20231027	14.92	5340	-37.27	20230420	2915	14.92	20231027	5420	-38.19	20221124	2915	14.92	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
37	20231124	130832	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3340	-20	5	-0.60	148120105	44453	109.14	3400	3400	3310	4365	2355	3360	3332.06	1.01	-368	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1283	1.37	0.60	12	0.12	2432.00	5549.00	5450	20221122	-38.72	2915	20231027	14.58	5340	-37.45	20230420	2915	14.58	20231027	5420	-38.38	20221124	2915	14.58	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
38	20231124	120838	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3320	-40	5	-1.19	138809635	41658	102.28	3400	3400	3310	4365	2355	3360	3332.12	1.01	375	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1275	1.37	0.60	12	0.11	2432.00	5549.00	5450	20221122	-39.08	2915	20231027	13.89	5340	-37.83	20230420	2915	13.89	20231027	5420	-38.75	20221124	2915	13.89	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
39	20231124	110835	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3330	-30	5	-0.89	95567720	28612	70.25	3400	3400	3310	4365	2355	3360	3340.13	1.01	-386	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1279	1.37	0.60	12	0.07	2432.00	5549.00	5450	20221122	-38.90	2915	20231027	14.24	5340	-37.64	20230420	2915	14.24	20231027	5420	-38.56	20221124	2915	14.24	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
40	20231124	100833	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3360	0	3	0.00	35223550	10501	25.78	3400	3400	3345	4365	2355	3360	3354.30	1.01	-2091	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1291	1.38	0.61	12	0.03	2432.00	5549.00	5450	20221122	-38.35	2915	20231027	15.27	5340	-37.08	20230420	2915	15.27	20231027	5420	-38.01	20221124	2915	15.27	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
41	20231124	090830	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3385	25	2	0.74	3679275	1086	2.67	3400	3400	3355	4365	2355	3360	3387.91	1.01	-329	3423	3391	3368	3336	3313	3380	3325	38	1005	100	2480	5	1	38416584	1300	1.39	0.61	12	0.00	2432.00	5549.00	5450	20221122	-37.89	2915	20231027	16.12	5340	-36.61	20230420	2915	16.12	20231027	5420	-37.55	20221124	2915	16.12	20231027	3.51	N	124560	100	38 억	386436	N	N	68	N	N
42	20231123	160821	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3360	-25	5	-0.74	136044815	40370	55.26	3390	3400	3345	4400	2370	3385	3369.97	1.03	-8469	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1291	1.38	0.61	12	0.11	2432.00	5549.00	5450	20221122	-38.35	2915	20231027	15.27	5340	-37.08	20230420	2915	15.27	20231027	5450	-38.35	20221123	2915	15.27	20231027	3.52	N	124560	100	38 억	395208	N	N	68	N	N
43	20231123	150848	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3355	-30	5	-0.89	126816595	37614	51.49	3390	3400	3345	4400	2370	3385	3371.53	1.03	-7945	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1289	1.38	0.60	12	0.10	2432.00	5549.00	5450	20221122	-38.44	2915	20231027	15.09	5340	-37.17	20230420	2915	15.09	20231027	5450	-38.44	20221123	2915	15.09	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
44	20231123	140846	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3350	-35	5	-1.03	109599870	32479	44.46	3390	3400	3350	4400	2370	3385	3374.48	1.03	-6415	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1287	1.38	0.60	12	0.08	2432.00	5549.00	5450	20221122	-38.53	2915	20231027	14.92	5340	-37.27	20230420	2915	14.92	20231027	5450	-38.53	20221123	2915	14.92	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
45	20231123	130847	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3370	-15	5	-0.44	86696430	25656	35.12	3390	3400	3365	4400	2370	3385	3379.19	1.03	-5133	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1295	1.39	0.61	12	0.07	2432.00	5549.00	5450	20221122	-38.17	2915	20231027	15.61	5340	-36.89	20230420	2915	15.61	20231027	5450	-38.17	20221123	2915	15.61	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
46	20231123	120834	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3375	-10	5	-0.30	73433520	21720	29.73	3390	3400	3365	4400	2370	3385	3380.92	1.03	-4025	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1297	1.39	0.61	12	0.06	2432.00	5549.00	5450	20221122	-38.07	2915	20231027	15.78	5340	-36.80	20230420	2915	15.78	20231027	5450	-38.07	20221123	2915	15.78	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
47	20231123	110854	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3385	0	3	0.00	53894085	15941	21.82	3390	3400	3365	4400	2370	3385	3380.85	1.03	-2190	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1300	1.39	0.61	12	0.04	2432.00	5549.00	5450	20221122	-37.89	2915	20231027	16.12	5340	-36.61	20230420	2915	16.12	20231027	5450	-37.89	20221123	2915	16.12	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
48	20231123	100836	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3370	-15	5	-0.44	35657475	10537	14.42	3390	3400	3365	4400	2370	3385	3384.03	1.03	-1242	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1295	1.39	0.61	12	0.03	2432.00	5549.00	5450	20221122	-38.17	2915	20231027	15.61	5340	-36.89	20230420	2915	15.61	20231027	5450	-38.17	20221123	2915	15.61	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
49	20231123	090833	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3400	15	2	0.44	15490130	4576	6.26	3390	3400	3365	4400	2370	3385	3385.08	1.03	-1256	3458	3421	3368	3331	3278	3430	3340	38	1015	100	2500	5	1	38416584	1306	1.40	0.61	12	0.01	2432.00	5549.00	5450	20221122	-37.61	2915	20231027	16.64	5340	-36.33	20230420	2915	16.64	20231027	5450	-37.61	20221123	2915	16.64	20231027	3.52	N	124560	100	38 억	395208	N	N	0	N	N
50	20231122	160802	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3385	10	2	0.30	245553020	72892	110.79	3385	3405	3315	4385	2365	3375	3368.72	1.03	1275	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1300	1.39	0.61	12	0.19	2432.00	5549.00	5450	20221122	-37.89	2915	20231027	16.12	5340	-36.61	20230420	2915	16.12	20231027	5450	-37.89	20221122	2915	16.12	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
51	20231122	150817	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3385	10	2	0.30	190303895	56458	85.81	3385	3405	3330	4385	2365	3375	3370.72	1.03	1398	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1300	1.39	0.61	12	0.15	2432.00	5549.00	5450	20221122	-37.89	2915	20231027	16.12	5340	-36.61	20230420	2915	16.12	20231027	5450	-37.89	20221122	2915	16.12	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
52	20231122	140810	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3395	20	2	0.59	166244135	49360	75.02	3385	3405	3330	4385	2365	3375	3367.99	1.03	2739	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1304	1.40	0.61	12	0.13	2432.00	5549.00	5450	20221122	-37.71	2915	20231027	16.47	5340	-36.42	20230420	2915	16.47	20231027	5450	-37.71	20221122	2915	16.47	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
53	20231122	130839	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3390	15	2	0.44	130613295	38845	59.04	3385	3395	3330	4385	2365	3375	3362.42	1.03	2918	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1302	1.39	0.61	12	0.10	2432.00	5549.00	5450	20221122	-37.80	2915	20231027	16.30	5340	-36.52	20230420	2915	16.30	20231027	5450	-37.80	20221122	2915	16.30	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
54	20231122	120843	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3355	-20	5	-0.59	111431590	33151	50.39	3385	3395	3330	4385	2365	3375	3361.33	1.03	1183	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1289	1.38	0.60	12	0.09	2432.00	5549.00	5450	20221122	-38.44	2915	20231027	15.09	5340	-37.17	20230420	2915	15.09	20231027	5450	-38.44	20221122	2915	15.09	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
55	20231122	110921	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3335	-40	5	-1.19	100980680	30030	45.64	3385	3395	3330	4385	2365	3375	3362.66	1.03	511	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1281	1.37	0.60	12	0.08	2432.00	5549.00	5450	20221122	-38.81	2915	20231027	14.41	5340	-37.55	20230420	2915	14.41	20231027	5450	-38.81	20221122	2915	14.41	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
56	20231122	100852	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3360	-15	5	-0.44	56728115	16790	25.52	3385	3395	3355	4385	2365	3375	3378.68	1.03	927	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1291	1.38	0.61	12	0.04	2432.00	5549.00	5450	20221122	-38.35	2915	20231027	15.27	5340	-37.08	20230420	2915	15.27	20231027	5450	-38.35	20221122	2915	15.27	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
57	20231122	090809	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3370	-5	5	-0.15	7545835	2235	3.40	3385	3385	3365	4385	2365	3375	3376.21	1.03	-735	3428	3401	3373	3346	3318	3387	3332	38	1010	100	2490	5	1	38416584	1295	1.39	0.61	12	0.01	2432.00	5549.00	5450	20221122	-38.17	2915	20231027	15.61	5340	-36.89	20230420	2915	15.61	20231027	5450	-38.17	20221122	2915	15.61	20231027	3.52	N	124560	100	38 억	393940	N	N	0	N	N
58	20231121	160814	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3375	-15	5	-0.44	217415215	64665	39.11	3390	3400	3345	4405	2375	3390	3362.08	1.08	-21443	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1297	1.39	0.61	12	0.17	2432.00	5549.00	5560	20221117	-39.30	2915	20231027	15.78	5340	-36.80	20230420	2915	15.78	20231027	5450	-38.07	20221122	2915	15.78	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
59	20231121	150814	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3355	-35	5	-1.03	192484140	57264	34.64	3390	3400	3345	4405	2375	3390	3361.35	1.08	-17659	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1289	1.38	0.60	12	0.15	2432.00	5549.00	5560	20221117	-39.66	2915	20231027	15.09	5340	-37.17	20230420	2915	15.09	20231027	5450	-38.44	20221122	2915	15.09	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
60	20231121	140804	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3355	-35	5	-1.03	162425660	48306	29.22	3390	3400	3345	4405	2375	3390	3362.43	1.08	-14754	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1289	1.38	0.60	12	0.13	2432.00	5549.00	5560	20221117	-39.66	2915	20231027	15.09	5340	-37.17	20230420	2915	15.09	20231027	5450	-38.44	20221122	2915	15.09	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
61	20231121	130759	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3360	-30	5	-0.88	126380615	37561	22.72	3390	3400	3345	4405	2375	3390	3364.68	1.08	-10886	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1291	1.38	0.61	12	0.10	2432.00	5549.00	5560	20221117	-39.57	2915	20231027	15.27	5340	-37.08	20230420	2915	15.27	20231027	5450	-38.35	20221122	2915	15.27	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
62	20231121	120758	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3355	-35	5	-1.03	94691175	28112	17.00	3390	3400	3350	4405	2375	3390	3368.35	1.08	-9111	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1289	1.38	0.60	12	0.07	2432.00	5549.00	5560	20221117	-39.66	2915	20231027	15.09	5340	-37.17	20230420	2915	15.09	20231027	5450	-38.44	20221122	2915	15.09	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
63	20231121	110755	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3365	-25	5	-0.74	70890060	21025	12.72	3390	3400	3350	4405	2375	3390	3371.70	1.08	-5882	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1293	1.38	0.61	12	0.05	2432.00	5549.00	5560	20221117	-39.48	2915	20231027	15.44	5340	-36.99	20230420	2915	15.44	20231027	5450	-38.26	20221122	2915	15.44	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
64	20231121	100736	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3375	-15	5	-0.44	54722615	16230	9.82	3390	3400	3350	4405	2375	3390	3371.70	1.08	-4145	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1297	1.39	0.61	12	0.04	2432.00	5549.00	5560	20221117	-39.30	2915	20231027	15.78	5340	-36.80	20230420	2915	15.78	20231027	5450	-38.07	20221122	2915	15.78	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
65	20231121	090748	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3365	-25	5	-0.74	12567980	3718	2.25	3390	3400	3365	4405	2375	3390	3380.31	1.08	-2102	3510	3450	3365	3305	3220	3480	3335	38	1015	100	2500	5	1	38416584	1293	1.38	0.61	12	0.01	2432.00	5549.00	5560	20221117	-39.48	2915	20231027	15.44	5340	-36.99	20230420	2915	15.44	20231027	5450	-38.26	20221122	2915	15.44	20231027	3.53	N	124560	100	38 억	414833	N	N	245	N	N
66	20231120	160752	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3390	90	2	2.73	559292470	165295	215.27	3300	3425	3280	4290	2310	3300	3383.60	1.07	3326	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1302	1.39	0.61	12	0.43	2432.00	5549.00	5680	20221116	-40.32	2915	20231027	16.30	5340	-36.52	20230420	2915	16.30	20231027	5450	-37.80	20221122	2915	16.30	20231027	3.52	N	124560	100	38 억	412069	N	N	245	N	N
67	20231120	150759	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3395	95	2	2.88	483410145	142952	186.17	3300	3425	3280	4290	2310	3300	3381.63	1.07	2351	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1304	1.40	0.61	12	0.37	2432.00	5549.00	5680	20221116	-40.23	2915	20231027	16.47	5340	-36.42	20230420	2915	16.47	20231027	5450	-37.71	20221122	2915	16.47	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
68	20231120	140758	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3380	80	2	2.42	426929685	126253	164.42	3300	3425	3280	4290	2310	3300	3381.54	1.07	2652	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1298	1.39	0.61	12	0.33	2432.00	5549.00	5680	20221116	-40.49	2915	20231027	15.95	5340	-36.70	20230420	2915	15.95	20231027	5450	-37.98	20221122	2915	15.95	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
69	20231120	130753	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3400	100	2	3.03	400111945	118360	154.14	3300	3425	3280	4290	2310	3300	3380.47	1.07	2336	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1306	1.40	0.61	12	0.31	2432.00	5549.00	5680	20221116	-40.14	2915	20231027	16.64	5340	-36.33	20230420	2915	16.64	20231027	5450	-37.61	20221122	2915	16.64	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
70	20231120	120755	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3385	85	2	2.58	350902400	103882	135.29	3300	3425	3280	4290	2310	3300	3377.89	1.07	1815	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1300	1.39	0.61	12	0.27	2432.00	5549.00	5680	20221116	-40.40	2915	20231027	16.12	5340	-36.61	20230420	2915	16.12	20231027	5450	-37.89	20221122	2915	16.12	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
71	20231120	110754	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3395	95	2	2.88	308843005	91426	119.07	3300	3425	3280	4290	2310	3300	3378.07	1.07	449	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1304	1.40	0.61	12	0.24	2432.00	5549.00	5680	20221116	-40.23	2915	20231027	16.47	5340	-36.42	20230420	2915	16.47	20231027	5450	-37.71	20221122	2915	16.47	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
72	20231120	100750	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3375	75	2	2.27	120070655	35856	46.70	3300	3385	3280	4290	2310	3300	3348.69	1.07	-1418	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1297	1.39	0.61	12	0.09	2432.00	5549.00	5680	20221116	-40.58	2915	20231027	15.78	5340	-36.80	20230420	2915	15.78	20231027	5450	-38.07	20221122	2915	15.78	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
73	20231120	090758	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	0	3	0.00	7586020	2309	3.01	3300	3300	3280	4290	2310	3300	3285.41	1.07	331	3380	3340	3300	3260	3220	3320	3240	38	990	100	2440	5	1	38416584	1268	1.36	0.59	12	0.01	2432.00	5549.00	5680	20221116	-41.90	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5450	-39.45	20221122	2915	13.21	20231027	3.52	N	124560	100	38 억	412069	N	N	0	N	N
74	20231117	160813	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	-40	5	-1.20	252872695	76783	56.58	3340	3340	3260	4340	2340	3340	3293.34	1.14	-25576	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1268	1.36	0.59	12	0.20	2432.00	5549.00	5850	20221115	-43.59	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5560	-40.65	20221117	2915	13.21	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
75	20231117	150818	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	-40	5	-1.20	238098110	72303	53.28	3340	3340	3260	4340	2340	3340	3293.06	1.14	-25089	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1268	1.36	0.59	12	0.19	2432.00	5549.00	5850	20221115	-43.59	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5560	-40.65	20221117	2915	13.21	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
76	20231117	140814	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	-40	5	-1.20	163588940	49598	36.55	3340	3340	3260	4340	2340	3340	3298.30	1.14	-17335	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1268	1.36	0.59	12	0.13	2432.00	5549.00	5850	20221115	-43.59	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5560	-40.65	20221117	2915	13.21	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
77	20231117	130814	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	-30	5	-0.90	144124095	43691	32.20	3340	3340	3260	4340	2340	3340	3298.71	1.14	-16450	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1272	1.36	0.60	12	0.11	2432.00	5549.00	5850	20221115	-43.42	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5560	-40.47	20221117	2915	13.55	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
78	20231117	120814	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3305	-35	5	-1.05	123846545	37572	27.69	3340	3340	3260	4340	2340	3340	3296.25	1.14	-11557	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1270	1.36	0.60	12	0.10	2432.00	5549.00	5850	20221115	-43.50	2915	20231027	13.38	5340	-38.11	20230420	2915	13.38	20231027	5560	-40.56	20221117	2915	13.38	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
79	20231117	110818	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3305	-35	5	-1.05	103350315	31396	23.14	3340	3340	3260	4340	2340	3340	3291.83	1.14	-6460	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1270	1.36	0.60	12	0.08	2432.00	5549.00	5850	20221115	-43.50	2915	20231027	13.38	5340	-38.11	20230420	2915	13.38	20231027	5560	-40.56	20221117	2915	13.38	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
80	20231117	100814	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3290	-50	5	-1.50	85290845	25942	19.12	3340	3340	3260	4340	2340	3340	3287.75	1.14	-3736	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1264	1.35	0.59	12	0.07	2432.00	5549.00	5850	20221115	-43.76	2915	20231027	12.86	5340	-38.39	20230420	2915	12.86	20231027	5560	-40.83	20221117	2915	12.86	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
81	20231117	090816	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	-30	5	-0.90	10036500	3024	2.23	3340	3340	3305	4340	2340	3340	3318.95	1.14	780	3406	3372	3316	3282	3226	3390	3300	38	1000	100	2470	5	1	38416584	1272	1.36	0.60	12	0.01	2432.00	5549.00	5850	20221115	-43.42	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5560	-40.47	20221117	2915	13.55	20231027	3.55	N	124560	100	38 억	436925	N	N	16	N	N
82	20231116	160815	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3325	55	2	1.68	435030945	131436	73.97	3265	3350	3260	4250	2290	3270	3309.83	1.12	1443	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1277	1.37	0.60	12	0.34	2432.00	5549.00	5850	20221115	-43.16	2915	20231027	14.07	5340	-37.73	20230420	2915	14.07	20231027	5680	-41.46	20221116	2915	14.07	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
83	20231116	150809	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3340	70	2	2.14	408348270	123429	69.46	3265	3350	3260	4250	2290	3270	3308.37	1.12	1760	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1283	1.37	0.60	12	0.32	2432.00	5549.00	5850	20221115	-42.91	2915	20231027	14.58	5340	-37.45	20230420	2915	14.58	20231027	5680	-41.20	20221116	2915	14.58	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
84	20231116	140748	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3345	75	2	2.29	378275125	114421	64.39	3265	3345	3260	4250	2290	3270	3305.99	1.12	1185	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1285	1.38	0.60	12	0.30	2432.00	5549.00	5850	20221115	-42.82	2915	20231027	14.75	5340	-37.36	20230420	2915	14.75	20231027	5680	-41.11	20221116	2915	14.75	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
85	20231116	130809	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3315	45	2	1.38	294729575	89325	50.27	3265	3330	3260	4250	2290	3270	3299.52	1.12	983	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1274	1.36	0.60	12	0.23	2432.00	5549.00	5850	20221115	-43.33	2915	20231027	13.72	5340	-37.92	20230420	2915	13.72	20231027	5680	-41.64	20221116	2915	13.72	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
86	20231116	120812	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3310	40	2	1.22	274383330	83165	46.80	3265	3330	3260	4250	2290	3270	3299.26	1.12	2973	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1272	1.36	0.60	12	0.22	2432.00	5549.00	5850	20221115	-43.42	2915	20231027	13.55	5340	-38.01	20230420	2915	13.55	20231027	5680	-41.73	20221116	2915	13.55	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
87	20231116	110809	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3330	60	2	1.83	125040175	37945	21.35	3265	3330	3260	4250	2290	3270	3295.30	1.12	-3026	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1279	1.37	0.60	12	0.10	2432.00	5549.00	5850	20221115	-43.08	2915	20231027	14.24	5340	-37.64	20230420	2915	14.24	20231027	5680	-41.37	20221116	2915	14.24	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
88	20231116	100809	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3300	30	2	0.92	3340410	1021	0.57	3265	3305	3260	4250	2290	3270	3271.70	1.12	-270	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1268	1.36	0.59	12	0.00	2432.00	5549.00	5850	20221115	-43.59	2915	20231027	13.21	5340	-38.20	20230420	2915	13.21	20231027	5680	-41.90	20221116	2915	13.21	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
89	20231116	090812	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3270	0	3	0.00	0	0	0.00	0	0	0	4250	2290	3270	0.00	1.12	0	3396	3332	3246	3182	3096	3365	3215	38	980	100	2410	5	1	38416584	1256	1.34	0.59	12	0.00	2432.00	5549.00	5850	20221115	-44.10	2915	20231027	12.18	5340	-38.76	20230420	2915	12.18	20231027	5680	-42.43	20221116	2915	12.18	20231027	3.54	N	124560	100	38 억	432060	N	N	223	N	N
90	20231115	160717	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3270	115	2	3.65	579697955	177636	163.19	3160	3310	3160	4100	2210	3155	3263.40	1.05	27369	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1256	1.34	0.59	12	0.46	2432.00	5549.00	6380	20221111	-48.75	2915	20231027	12.18	5340	-38.76	20230420	2915	12.18	20231027	5850	-44.10	20221115	2915	12.18	20231027	3.53	N	124560	100	38 억	404758	N	N	223	N	N
91	20231115	150823	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3275	120	2	3.80	565037515	173154	159.08	3160	3310	3160	4100	2210	3155	3263.21	1.05	26671	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1258	1.35	0.59	12	0.45	2432.00	5549.00	6380	20221111	-48.67	2915	20231027	12.35	5340	-38.67	20230420	2915	12.35	20231027	5850	-44.02	20221115	2915	12.35	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
92	20231115	140820	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3280	125	2	3.96	447312365	137426	126.25	3160	3300	3160	4100	2210	3155	3254.93	1.05	19540	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1260	1.35	0.59	12	0.36	2432.00	5549.00	6380	20221111	-48.59	2915	20231027	12.52	5340	-38.58	20230420	2915	12.52	20231027	5850	-43.93	20221115	2915	12.52	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
93	20231115	130822	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3280	125	2	3.96	416928395	128140	117.72	3160	3300	3160	4100	2210	3155	3253.69	1.05	20660	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1260	1.35	0.59	12	0.33	2432.00	5549.00	6380	20221111	-48.59	2915	20231027	12.52	5340	-38.58	20230420	2915	12.52	20231027	5850	-43.93	20221115	2915	12.52	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
94	20231115	120824	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3285	130	2	4.12	390514760	120082	110.32	3160	3300	3160	4100	2210	3155	3252.07	1.05	17267	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1262	1.35	0.59	12	0.31	2432.00	5549.00	6380	20221111	-48.51	2915	20231027	12.69	5340	-38.48	20230420	2915	12.69	20231027	5850	-43.85	20221115	2915	12.69	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
95	20231115	110831	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3280	125	2	3.96	372870085	114695	105.37	3160	3300	3160	4100	2210	3155	3250.97	1.05	16970	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1260	1.35	0.59	12	0.30	2432.00	5549.00	6380	20221111	-48.59	2915	20231027	12.52	5340	-38.58	20230420	2915	12.52	20231027	5850	-43.93	20221115	2915	12.52	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
96	20231115	100825	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3260	105	2	3.33	261840110	80900	74.32	3160	3300	3160	4100	2210	3155	3236.59	1.05	17984	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1252	1.34	0.59	12	0.21	2432.00	5549.00	6380	20221111	-48.90	2915	20231027	11.84	5340	-38.95	20230420	2915	11.84	20231027	5850	-44.27	20221115	2915	11.84	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
97	20231115	090816	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3235	80	2	2.54	23587230	7341	6.74	3160	3245	3160	4100	2210	3155	3213.08	1.05	1591	3255	3205	3140	3090	3025	3230	3115	38	945	100	2330	5	1	38416584	1243	1.33	0.58	12	0.02	2432.00	5549.00	6380	20221111	-49.29	2915	20231027	10.98	5340	-39.42	20230420	2915	10.98	20231027	5850	-44.70	20221115	2915	10.98	20231027	3.53	N	124560	100	38 억	404758	N	N	23072	N	N
98	20231114	160806	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	35	2	1.12	341248485	108633	74.46	3120	3190	3075	4055	2185	3120	3141.30	1.04	5307	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1212	1.30	0.57	12	0.28	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	5850	-46.07	20221115	2915	8.23	20231027	3.49	N	124560	100	38 억	398928	N	N	23072	N	N
99	20231114	150809	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3145	25	2	0.80	314287575	100102	68.61	3120	3190	3075	4055	2185	3120	3139.67	1.04	4523	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1208	1.29	0.57	12	0.26	2432.00	5549.00	6380	20221111	-50.71	2915	20231027	7.89	5340	-41.10	20230420	2915	7.89	20231027	5850	-46.24	20221115	2915	7.89	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
100	20231114	140808	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	35	2	1.12	233286750	74431	51.02	3120	3180	3075	4055	2185	3120	3134.27	1.04	2313	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1212	1.30	0.57	12	0.19	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	5850	-46.07	20221115	2915	8.23	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
101	20231114	130810	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3150	30	2	0.96	183735845	58628	40.19	3120	3180	3075	4055	2185	3120	3133.93	1.04	3729	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1210	1.30	0.57	12	0.15	2432.00	5549.00	6380	20221111	-50.63	2915	20231027	8.06	5340	-41.01	20230420	2915	8.06	20231027	5850	-46.15	20221115	2915	8.06	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
102	20231114	120811	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3130	10	2	0.32	156011945	49769	34.11	3120	3180	3075	4055	2185	3120	3134.72	1.04	1833	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1202	1.29	0.56	12	0.13	2432.00	5549.00	6380	20221111	-50.94	2915	20231027	7.38	5340	-41.39	20230420	2915	7.38	20231027	5850	-46.50	20221115	2915	7.38	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
103	20231114	110820	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3125	5	2	0.16	133632765	42594	29.20	3120	3180	3075	4055	2185	3120	3137.36	1.04	-1399	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1201	1.28	0.56	12	0.11	2432.00	5549.00	6380	20221111	-51.02	2915	20231027	7.20	5340	-41.48	20230420	2915	7.20	20231027	5850	-46.58	20221115	2915	7.20	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
104	20231114	100811	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	35	2	1.12	58486830	18598	12.75	3120	3180	3105	4055	2185	3120	3144.79	1.04	1535	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1212	1.30	0.57	12	0.05	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	5850	-46.07	20221115	2915	8.23	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
105	20231114	090803	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3120	0	3	0.00	20430605	6551	4.49	3120	3140	3105	4055	2185	3120	3118.70	1.04	2437	3253	3186	3123	3056	2993	3155	3025	38	935	100	2300	5	1	38416584	1199	1.28	0.56	12	0.02	2432.00	5549.00	6380	20221111	-51.10	2915	20231027	7.03	5340	-41.57	20230420	2915	7.03	20231027	5850	-46.67	20221115	2915	7.03	20231027	3.49	N	124560	100	38 억	398928	N	N	25960	N	N
106	20231113	160756	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3120	-20	5	-0.64	455573545	145669	273.39	3140	3190	3060	4080	2200	3140	3127.47	1.06	-12759	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1199	1.28	0.56	12	0.38	2432.00	5549.00	6380	20221111	-51.10	2915	20231027	7.03	5340	-41.57	20230420	2915	7.03	20231027	5850	-46.67	20221115	2915	7.03	20231027	3.52	N	124560	100	38 억	407241	N	N	25960	N	N
107	20231113	150754	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3075	-65	5	-2.07	382264780	122016	229.00	3140	3190	3060	4080	2200	3140	3132.91	1.06	-9525	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1181	1.26	0.55	12	0.32	2432.00	5549.00	6380	20221111	-51.80	2915	20231027	5.49	5340	-42.42	20230420	2915	5.49	20231027	5850	-47.44	20221115	2915	5.49	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
108	20231113	140753	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3090	-50	5	-1.59	310120410	98582	185.02	3140	3190	3085	4080	2200	3140	3145.81	1.06	-2227	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1187	1.27	0.56	12	0.26	2432.00	5549.00	6380	20221111	-51.57	2915	20231027	6.00	5340	-42.13	20230420	2915	6.00	20231027	5850	-47.18	20221115	2915	6.00	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
109	20231113	130751	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3130	-10	5	-0.32	238410770	75501	141.70	3140	3190	3130	4080	2200	3140	3157.72	1.06	6554	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1202	1.29	0.56	12	0.20	2432.00	5549.00	6380	20221111	-50.94	2915	20231027	7.38	5340	-41.39	20230420	2915	7.38	20231027	5850	-46.50	20221115	2915	7.38	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
110	20231113	120752	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3135	-5	5	-0.16	221228420	70018	131.41	3140	3190	3130	4080	2200	3140	3159.59	1.06	11309	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1204	1.29	0.56	12	0.18	2432.00	5549.00	6380	20221111	-50.86	2915	20231027	7.55	5340	-41.29	20230420	2915	7.55	20231027	5850	-46.41	20221115	2915	7.55	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
111	20231113	110750	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	15	2	0.48	192726370	60944	114.38	3140	3190	3140	4080	2200	3140	3162.35	1.06	16210	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1212	1.30	0.57	12	0.16	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	5850	-46.07	20221115	2915	8.23	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
112	20231113	100748	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3185	45	2	1.43	124306215	39283	73.73	3140	3190	3140	4080	2200	3140	3164.38	1.06	14406	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1224	1.31	0.57	12	0.10	2432.00	5549.00	6380	20221111	-50.08	2915	20231027	9.26	5340	-40.36	20230420	2915	9.26	20231027	5850	-45.56	20221115	2915	9.26	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
113	20231113	090755	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3150	10	2	0.32	12363565	3936	7.39	3140	3155	3140	4080	2200	3140	3141.15	1.06	266	3226	3182	3136	3092	3046	3160	3070	38	940	100	2320	5	1	38416584	1210	1.30	0.57	12	0.01	2432.00	5549.00	6380	20221111	-50.63	2915	20231027	8.06	5340	-41.01	20230420	2915	8.06	20231027	5850	-46.15	20221115	2915	8.06	20231027	3.52	N	124560	100	38 억	407241	N	N	0	N	N
114	20231110	160808	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3140	-10	5	-0.32	165899365	53278	101.52	3150	3180	3090	4095	2205	3150	3113.59	1.11	-20011	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1206	1.29	0.57	12	0.14	2432.00	5549.00	6380	20221111	-50.78	2915	20231027	7.72	5340	-41.20	20230420	2915	7.72	20231027	6380	-50.78	20221111	2915	7.72	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
115	20231110	150807	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3135	-15	5	-0.48	158874475	51041	97.26	3150	3180	3090	4095	2205	3150	3112.68	1.11	-19369	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1204	1.29	0.56	12	0.13	2432.00	5549.00	6380	20221111	-50.86	2915	20231027	7.55	5340	-41.29	20230420	2915	7.55	20231027	6380	-50.86	20221111	2915	7.55	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
116	20231110	140758	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3100	-50	5	-1.59	132254090	42468	80.92	3150	3180	3090	4095	2205	3150	3114.21	1.11	-17614	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1191	1.27	0.56	12	0.11	2432.00	5549.00	6380	20221111	-51.41	2915	20231027	6.35	5340	-41.95	20230420	2915	6.35	20231027	6380	-51.41	20221111	2915	6.35	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
117	20231110	130759	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3095	-55	5	-1.75	107775490	34592	65.91	3150	3180	3090	4095	2205	3150	3115.62	1.11	-16574	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1189	1.27	0.56	12	0.09	2432.00	5549.00	6380	20221111	-51.49	2915	20231027	6.17	5340	-42.04	20230420	2915	6.17	20231027	6380	-51.49	20221111	2915	6.17	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
118	20231110	120802	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3115	-35	5	-1.11	91664100	29412	56.04	3150	3180	3090	4095	2205	3150	3116.55	1.11	-15962	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1197	1.28	0.56	12	0.08	2432.00	5549.00	6380	20221111	-51.18	2915	20231027	6.86	5340	-41.67	20230420	2915	6.86	20231027	6380	-51.18	20221111	2915	6.86	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
119	20231110	110751	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3140	-10	5	-0.32	84967280	27267	51.96	3150	3180	3090	4095	2205	3150	3116.12	1.11	-15247	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1206	1.29	0.57	12	0.07	2432.00	5549.00	6380	20221111	-50.78	2915	20231027	7.72	5340	-41.20	20230420	2915	7.72	20231027	6380	-50.78	20221111	2915	7.72	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
120	20231110	100759	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3115	-35	5	-1.11	62452540	20063	38.23	3150	3180	3090	4095	2205	3150	3112.82	1.11	-12058	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1197	1.28	0.56	12	0.05	2432.00	5549.00	6380	20221111	-51.18	2915	20231027	6.86	5340	-41.67	20230420	2915	6.86	20231027	6380	-51.18	20221111	2915	6.86	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
121	20231110	090746	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3125	-25	5	-0.79	5113490	1636	3.12	3150	3150	3115	4095	2205	3150	3125.61	1.11	-433	3220	3185	3150	3115	3080	3202	3132	38	945	100	2330	5	1	38416584	1201	1.28	0.56	12	0.00	2432.00	5549.00	6380	20221111	-51.02	2915	20231027	7.20	5340	-41.48	20230420	2915	7.20	20231027	6380	-51.02	20221111	2915	7.20	20231027	3.54	N	124560	100	38 억	427130	N	N	17	N	N
122	20231109	160738	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3150	5	2	0.16	164994625	52478	75.58	3145	3185	3115	4085	2205	3145	3144.07	1.10	5156	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1210	1.30	0.57	12	0.14	2432.00	5549.00	6380	20221111	-50.63	2915	20231027	8.06	5340	-41.01	20230420	2915	8.06	20231027	6380	-50.63	20221111	2915	8.06	20231027	3.54	N	124560	100	38 억	421981	N	N	17	N	N
123	20231109	150739	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3150	5	2	0.16	156678410	49840	71.78	3145	3185	3115	4085	2205	3145	3143.63	1.10	5587	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1210	1.30	0.57	12	0.13	2432.00	5549.00	6380	20221111	-50.63	2915	20231027	8.06	5340	-41.01	20230420	2915	8.06	20231027	6380	-50.63	20221111	2915	8.06	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
124	20231109	140737	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3150	5	2	0.16	136192480	43324	62.40	3145	3185	3115	4085	2205	3145	3143.58	1.10	6232	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1210	1.30	0.57	12	0.11	2432.00	5549.00	6380	20221111	-50.63	2915	20231027	8.06	5340	-41.01	20230420	2915	8.06	20231027	6380	-50.63	20221111	2915	8.06	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
125	20231109	130739	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	10	2	0.32	126791195	40341	58.10	3145	3185	3115	4085	2205	3145	3142.99	1.10	6329	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1212	1.30	0.57	12	0.11	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	6380	-50.55	20221111	2915	8.23	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
126	20231109	120743	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3170	25	2	0.79	101294785	32235	46.43	3145	3185	3115	4085	2205	3145	3142.39	1.10	4121	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1218	1.30	0.57	12	0.08	2432.00	5549.00	6380	20221111	-50.31	2915	20231027	8.75	5340	-40.64	20230420	2915	8.75	20231027	6380	-50.31	20221111	2915	8.75	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
127	20231109	110740	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3185	40	2	1.27	90768610	28916	41.65	3145	3185	3115	4085	2205	3145	3139.04	1.10	4470	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1224	1.31	0.57	12	0.08	2432.00	5549.00	6380	20221111	-50.08	2915	20231027	9.26	5340	-40.36	20230420	2915	9.26	20231027	6380	-50.08	20221111	2915	9.26	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
128	20231109	100735	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3140	-5	5	-0.16	59375915	18965	27.31	3145	3160	3115	4085	2205	3145	3130.82	1.10	2705	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1206	1.29	0.57	12	0.05	2432.00	5549.00	6380	20221111	-50.78	2915	20231027	7.72	5340	-41.20	20230420	2915	7.72	20231027	6380	-50.78	20221111	2915	7.72	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
129	20231109	090742	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3135	-10	5	-0.32	9215610	2933	4.22	3145	3160	3130	4085	2205	3145	3142.04	1.10	-188	3258	3201	3158	3101	3058	3180	3080	38	940	100	2320	5	1	38416584	1204	1.29	0.56	12	0.01	2432.00	5549.00	6380	20221111	-50.86	2915	20231027	7.55	5340	-41.29	20230420	2915	7.55	20231027	6380	-50.86	20221111	2915	7.55	20231027	3.54	N	124560	100	38 억	421981	N	N	0	N	N
130	20231108	160732	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3145	-15	5	-0.47	218650195	69375	99.27	3160	3215	3115	4105	2215	3160	3151.74	1.10	-1388	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1208	1.29	0.57	12	0.18	2432.00	5549.00	6380	20221111	-50.71	2915	20231027	7.89	5340	-41.10	20230420	2915	7.89	20231027	6380	-50.71	20221111	2915	7.89	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
131	20231108	150737	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3150	-10	5	-0.32	214250635	67976	97.26	3160	3215	3115	4105	2215	3160	3151.86	1.10	-687	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1210	1.30	0.57	12	0.18	2432.00	5549.00	6380	20221111	-50.63	2915	20231027	8.06	5340	-41.01	20230420	2915	8.06	20231027	6380	-50.63	20221111	2915	8.06	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
132	20231108	140734	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3145	-15	5	-0.47	154338175	48864	69.92	3160	3215	3120	4105	2215	3160	3158.53	1.10	1692	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1208	1.29	0.57	12	0.13	2432.00	5549.00	6380	20221111	-50.71	2915	20231027	7.89	5340	-41.10	20230420	2915	7.89	20231027	6380	-50.71	20221111	2915	7.89	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
133	20231108	130731	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	-5	5	-0.16	119659405	37839	54.14	3160	3215	3120	4105	2215	3160	3162.33	1.10	-1552	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1212	1.30	0.57	12	0.10	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	6380	-50.55	20221111	2915	8.23	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
134	20231108	120726	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3155	-5	5	-0.16	111653720	35300	50.51	3160	3215	3120	4105	2215	3160	3162.99	1.10	-251	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1212	1.30	0.57	12	0.09	2432.00	5549.00	6380	20221111	-50.55	2915	20231027	8.23	5340	-40.92	20230420	2915	8.23	20231027	6380	-50.55	20221111	2915	8.23	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
135	20231108	110734	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3160	0	3	0.00	97260925	30751	44.00	3160	3215	3120	4105	2215	3160	3162.85	1.10	248	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1214	1.30	0.57	12	0.08	2432.00	5549.00	6380	20221111	-50.47	2915	20231027	8.40	5340	-40.82	20230420	2915	8.40	20231027	6380	-50.47	20221111	2915	8.40	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
136	20231108	100733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3170	10	2	0.32	54873030	17289	24.74	3160	3215	3145	4105	2215	3160	3173.87	1.10	-493	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1218	1.30	0.57	12	0.05	2432.00	5549.00	6380	20221111	-50.31	2915	20231027	8.75	5340	-40.64	20230420	2915	8.75	20231027	6380	-50.31	20221111	2915	8.75	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
137	20231108	090730	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3185	25	2	0.79	19622145	6209	8.88	3160	3195	3145	4105	2215	3160	3160.27	1.10	1418	3286	3222	3141	3077	2996	3182	3037	38	945	100	2330	5	1	38416584	1224	1.31	0.57	12	0.02	2432.00	5549.00	6380	20221111	-50.08	2915	20231027	9.26	5340	-40.36	20230420	2915	9.26	20231027	6380	-50.08	20221111	2915	9.26	20231027	3.61	N	124560	100	38 억	422947	N	N	171	N	N
138	20231107	160733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3160	-40	5	-1.25	216297130	68766	94.55	3205	3205	3060	4160	2240	3200	3145.41	1.11	-4169	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1214	1.30	0.57	12	0.18	2432.00	5549.00	6380	20221111	-50.47	2915	20231027	8.40	5340	-40.82	20230420	2915	8.40	20231027	6380	-50.47	20221111	2915	8.40	20231027	3.60	N	124560	100	38 억	427119	N	N	171	N	N
139	20231107	150733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3145	-55	5	-1.72	209977285	66764	91.80	3205	3205	3060	4160	2240	3200	3145.07	1.11	-3513	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1208	1.29	0.57	12	0.17	2432.00	5549.00	6380	20221111	-50.71	2915	20231027	7.89	5340	-41.10	20230420	2915	7.89	20231027	6380	-50.71	20221111	2915	7.89	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
140	20231107	140738	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3140	-60	5	-1.88	189002810	60068	82.59	3205	3205	3060	4160	2240	3200	3146.48	1.11	-4806	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1206	1.29	0.57	12	0.16	2432.00	5549.00	6380	20221111	-50.78	2915	20231027	7.72	5340	-41.20	20230420	2915	7.72	20231027	6380	-50.78	20221111	2915	7.72	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
141	20231107	130735	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3140	-60	5	-1.88	180884115	57476	79.03	3205	3205	3060	4160	2240	3200	3147.12	1.11	-5090	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1206	1.29	0.57	12	0.15	2432.00	5549.00	6380	20221111	-50.78	2915	20231027	7.72	5340	-41.20	20230420	2915	7.72	20231027	6380	-50.78	20221111	2915	7.72	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
142	20231107	120731	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3125	-75	5	-2.34	153988280	48856	67.18	3205	3205	3060	4160	2240	3200	3151.88	1.11	-3820	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1201	1.28	0.56	12	0.13	2432.00	5549.00	6380	20221111	-51.02	2915	20231027	7.20	5340	-41.48	20230420	2915	7.20	20231027	6380	-51.02	20221111	2915	7.20	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
143	20231107	110731	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3165	-35	5	-1.09	105768280	33496	46.06	3205	3205	3060	4160	2240	3200	3157.64	1.11	7	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1216	1.30	0.57	12	0.09	2432.00	5549.00	6380	20221111	-50.39	2915	20231027	8.58	5340	-40.73	20230420	2915	8.58	20231027	6380	-50.39	20221111	2915	8.58	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
144	20231107	100740	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3170	-30	5	-0.94	87614750	27748	38.15	3205	3205	3060	4160	2240	3200	3157.52	1.11	-1518	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1218	1.30	0.57	12	0.07	2432.00	5549.00	6380	20221111	-50.31	2915	20231027	8.75	5340	-40.64	20230420	2915	8.75	20231027	6380	-50.31	20221111	2915	8.75	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
145	20231107	090722	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3175	-25	5	-0.78	12211935	3832	5.27	3205	3205	3155	4160	2240	3200	3186.83	1.11	-2599	3270	3235	3195	3160	3120	3252	3177	38	960	100	2360	5	1	38416584	1220	1.31	0.57	12	0.01	2432.00	5549.00	6380	20221111	-50.24	2915	20231027	8.92	5340	-40.54	20230420	2915	8.92	20231027	6380	-50.24	20221111	2915	8.92	20231027	3.60	N	124560	100	38 억	427119	N	N	323	N	N
146	20231106	160715	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3200	60	2	1.91	224447250	70259	100.68	3155	3230	3155	4080	2200	3140	3194.47	1.10	3917	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1229	1.32	0.58	12	0.18	2432.00	5549.00	6380	20221111	-49.84	2915	20231027	9.78	5340	-40.07	20230420	2915	9.78	20231027	6380	-49.84	20221111	2915	9.78	20231027	3.64	N	124560	100	38 억	422259	N	N	238	N	N
147	20231106	150719	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3205	65	2	2.07	203033785	63567	91.09	3155	3230	3155	4080	2200	3140	3194.01	1.10	3377	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1231	1.32	0.58	12	0.17	2432.00	5549.00	6380	20221111	-49.76	2915	20231027	9.95	5340	-39.98	20230420	2915	9.95	20231027	6380	-49.76	20221111	2915	9.95	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
148	20231106	140716	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3220	80	2	2.55	193375855	60550	86.76	3155	3230	3155	4080	2200	3140	3193.66	1.10	2382	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1237	1.32	0.58	12	0.16	2432.00	5549.00	6380	20221111	-49.53	2915	20231027	10.46	5340	-39.70	20230420	2915	10.46	20231027	6380	-49.53	20221111	2915	10.46	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
149	20231106	130724	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3200	60	2	1.91	168953735	52931	75.85	3155	3230	3155	4080	2200	3140	3191.96	1.10	2560	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1229	1.32	0.58	12	0.14	2432.00	5549.00	6380	20221111	-49.84	2915	20231027	9.78	5340	-40.07	20230420	2915	9.78	20231027	6380	-49.84	20221111	2915	9.78	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
150	20231106	120721	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3215	75	2	2.39	146956490	46063	66.01	3155	3230	3155	4080	2200	3140	3190.34	1.10	2217	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1235	1.32	0.58	12	0.12	2432.00	5549.00	6380	20221111	-49.61	2915	20231027	10.29	5340	-39.79	20230420	2915	10.29	20231027	6380	-49.61	20221111	2915	10.29	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
151	20231106	110719	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3215	75	2	2.39	129598170	40663	58.27	3155	3230	3155	4080	2200	3140	3187.13	1.10	3449	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1235	1.32	0.58	12	0.11	2432.00	5549.00	6380	20221111	-49.61	2915	20231027	10.29	5340	-39.79	20230420	2915	10.29	20231027	6380	-49.61	20221111	2915	10.29	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
152	20231106	100657	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3185	45	2	1.43	75627080	23777	34.07	3155	3210	3155	4080	2200	3140	3180.68	1.10	1581	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1224	1.31	0.57	12	0.06	2432.00	5549.00	6380	20221111	-50.08	2915	20231027	9.26	5340	-40.36	20230420	2915	9.26	20231027	6380	-50.08	20221111	2915	9.26	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
153	20231106	090719	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3175	35	2	1.11	27815085	8749	12.54	3155	3210	3155	4080	2200	3140	3179.23	1.10	1995	3216	3177	3106	3067	2996	3197	3087	38	940	100	2320	5	1	38416584	1220	1.31	0.57	12	0.02	2432.00	5549.00	6380	20221111	-50.24	2915	20231027	8.92	5340	-40.54	20230420	2915	8.92	20231027	6380	-50.24	20221111	2915	8.92	20231027	3.64	N	124560	100	38 억	422259	N	N	0	N	N
154	20231103	160711	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3140	25	2	0.80	215833045	69543	66.31	3110	3145	3035	4045	2185	3115	3103.46	1.09	4157	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1206	1.29	0.57	12	0.18	2432.00	5549.00	6380	20221111	-50.78	2915	20231027	7.72	5340	-41.20	20230420	2915	7.72	20231027	6380	-50.78	20221111	2915	7.72	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
155	20231103	150708	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3130	15	2	0.48	207532340	66894	63.78	3110	3145	3035	4045	2185	3115	3102.41	1.09	5342	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1202	1.29	0.56	12	0.17	2432.00	5549.00	6380	20221111	-50.94	2915	20231027	7.38	5340	-41.39	20230420	2915	7.38	20231027	6380	-50.94	20221111	2915	7.38	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
156	20231103	140708	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3130	15	2	0.48	191865875	61892	59.01	3110	3145	3035	4045	2185	3115	3100.01	1.09	6932	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1202	1.29	0.56	12	0.16	2432.00	5549.00	6380	20221111	-50.94	2915	20231027	7.38	5340	-41.39	20230420	2915	7.38	20231027	6380	-50.94	20221111	2915	7.38	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
157	20231103	130709	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3130	15	2	0.48	177942275	57435	54.76	3110	3145	3035	4045	2185	3115	3098.15	1.09	8016	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1202	1.29	0.56	12	0.15	2432.00	5549.00	6380	20221111	-50.94	2915	20231027	7.38	5340	-41.39	20230420	2915	7.38	20231027	6380	-50.94	20221111	2915	7.38	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
158	20231103	120708	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3135	20	2	0.64	146917200	47524	45.31	3110	3140	3035	4045	2185	3115	3091.43	1.09	8894	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1204	1.29	0.56	12	0.12	2432.00	5549.00	6380	20221111	-50.86	2915	20231027	7.55	5340	-41.29	20230420	2915	7.55	20231027	6380	-50.86	20221111	2915	7.55	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
159	20231103	110714	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3135	20	2	0.64	130352440	42220	40.26	3110	3140	3035	4045	2185	3115	3087.46	1.09	7722	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1204	1.29	0.56	12	0.11	2432.00	5549.00	6380	20221111	-50.86	2915	20231027	7.55	5340	-41.29	20230420	2915	7.55	20231027	6380	-50.86	20221111	2915	7.55	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
160	20231103	100659	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3100	-15	5	-0.48	98392125	31988	30.50	3110	3130	3035	4045	2185	3115	3075.91	1.09	10671	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1191	1.27	0.56	12	0.08	2432.00	5549.00	6380	20221111	-51.41	2915	20231027	6.35	5340	-41.95	20230420	2915	6.35	20231027	6380	-51.41	20221111	2915	6.35	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
161	20231103	090703	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3115	0	3	0.00	5866545	1886	1.80	3110	3120	3105	4045	2185	3115	3110.58	1.09	-104	3185	3150	3080	3045	2975	3167	3062	38	930	100	2300	5	1	38416584	1197	1.28	0.56	12	0.00	2432.00	5549.00	6380	20221111	-51.18	2915	20231027	6.86	5340	-41.67	20230420	2915	6.86	20231027	6380	-51.18	20221111	2915	6.86	20231027	3.65	N	124560	100	38 억	417875	N	N	3	N	N
162	20231102	160703	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3115	100	2	3.32	322402660	104880	146.68	3020	3115	3010	3915	2115	3015	3073.86	1.01	29162	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1197	1.28	0.56	12	0.27	2432.00	5549.00	6380	20221111	-51.18	2915	20231027	6.86	5340	-41.67	20230420	2915	6.86	20231027	6380	-51.18	20221111	2915	6.86	20231027	3.65	N	124560	100	38 억	388719	N	N	3	N	N
163	20231102	150711	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3100	85	2	2.82	278204450	90668	126.80	3020	3105	3010	3915	2115	3015	3068.39	1.01	30777	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1191	1.27	0.56	12	0.24	2432.00	5549.00	6380	20221111	-51.41	2915	20231027	6.35	5340	-41.95	20230420	2915	6.35	20231027	6380	-51.41	20221111	2915	6.35	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
164	20231102	140658	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3090	75	2	2.49	237345015	77461	108.33	3020	3095	3010	3915	2115	3015	3064.06	1.01	28433	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1187	1.27	0.56	12	0.20	2432.00	5549.00	6380	20221111	-51.57	2915	20231027	6.00	5340	-42.13	20230420	2915	6.00	20231027	6380	-51.57	20221111	2915	6.00	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
165	20231102	130704	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3070	55	2	1.82	217196045	70922	99.19	3020	3095	3010	3915	2115	3015	3062.46	1.01	26267	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1179	1.26	0.55	12	0.18	2432.00	5549.00	6380	20221111	-51.88	2915	20231027	5.32	5340	-42.51	20230420	2915	5.32	20231027	6380	-51.88	20221111	2915	5.32	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
166	20231102	120700	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3070	55	2	1.82	183367785	59958	83.85	3020	3095	3010	3915	2115	3015	3058.27	1.01	27646	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1179	1.26	0.55	12	0.16	2432.00	5549.00	6380	20221111	-51.88	2915	20231027	5.32	5340	-42.51	20230420	2915	5.32	20231027	6380	-51.88	20221111	2915	5.32	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
167	20231102	110700	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3085	70	2	2.32	155165280	50813	71.06	3020	3090	3010	3915	2115	3015	3053.65	1.01	23587	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1185	1.27	0.56	12	0.13	2432.00	5549.00	6380	20221111	-51.65	2915	20231027	5.83	5340	-42.23	20230420	2915	5.83	20231027	6380	-51.65	20221111	2915	5.83	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
168	20231102	100702	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3080	65	2	2.16	139587540	45757	63.99	3020	3080	3010	3915	2115	3015	3050.63	1.01	20656	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1183	1.27	0.56	12	0.12	2432.00	5549.00	6380	20221111	-51.72	2915	20231027	5.66	5340	-42.32	20230420	2915	5.66	20231027	6380	-51.72	20221111	2915	5.66	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
169	20231102	090706	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3045	30	2	1.00	46143420	15290	21.38	3020	3045	3010	3915	2115	3015	3017.88	1.01	8526	3108	3061	3013	2966	2918	3085	2990	38	900	100	2230	5	1	38416584	1170	1.25	0.55	12	0.04	2432.00	5549.00	6380	20221111	-52.27	2915	20231027	4.46	5340	-42.98	20230420	2915	4.46	20231027	6380	-52.27	20221111	2915	4.46	20231027	3.65	N	124560	100	38 억	388719	N	N	54	N	N
170	20231101	160658	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3015	20	2	0.67	215273610	71390	136.42	2990	3060	2965	3890	2100	2995	3015.46	0.95	25306	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1158	1.24	0.54	12	0.19	2432.00	5549.00	6380	20221111	-52.74	2915	20231027	3.43	5340	-43.54	20230420	2915	3.43	20231027	6380	-52.74	20221111	2915	3.43	20231027	3.67	N	124560	100	38 억	363968	N	N	54	N	N
171	20231101	150659	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3005	10	2	0.33	199139215	66016	126.15	2990	3060	2965	3890	2100	2995	3016.53	0.95	24702	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1154	1.24	0.54	12	0.17	2432.00	5549.00	6380	20221111	-52.90	2915	20231027	3.09	5340	-43.73	20230420	2915	3.09	20231027	6380	-52.90	20221111	2915	3.09	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N
172	20231101	140653	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3025	30	2	1.00	182764705	60580	115.76	2990	3060	2965	3890	2100	2995	3016.91	0.95	22505	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1162	1.24	0.55	12	0.16	2432.00	5549.00	6380	20221111	-52.59	2915	20231027	3.77	5340	-43.35	20230420	2915	3.77	20231027	6380	-52.59	20221111	2915	3.77	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N
173	20231101	130658	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	2995	0	3	0.00	154832220	51324	98.07	2990	3060	2965	3890	2100	2995	3016.76	0.95	20251	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1151	1.23	0.54	12	0.13	2432.00	5549.00	6380	20221111	-53.06	2915	20231027	2.74	5340	-43.91	20230420	2915	2.74	20231027	6380	-53.06	20221111	2915	2.74	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N
174	20231101	120714	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3015	20	2	0.67	145604545	48259	92.22	2990	3060	2965	3890	2100	2995	3017.15	0.95	20188	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1158	1.24	0.54	12	0.13	2432.00	5549.00	6380	20221111	-52.74	2915	20231027	3.43	5340	-43.54	20230420	2915	3.43	20231027	6380	-52.74	20221111	2915	3.43	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N
175	20231101	110718	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3035	40	2	1.34	96710435	32025	61.20	2990	3060	2965	3890	2100	2995	3019.84	0.95	9645	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1166	1.25	0.55	12	0.08	2432.00	5549.00	6380	20221111	-52.43	2915	20231027	4.12	5340	-43.16	20230420	2915	4.12	20231027	6380	-52.43	20221111	2915	4.12	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N
176	20231101	100709	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	3030	35	2	1.17	50412905	16693	31.90	2990	3060	2965	3890	2100	2995	3020.00	0.95	3143	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1164	1.25	0.55	12	0.04	2432.00	5549.00	6380	20221111	-52.51	2915	20231027	3.95	5340	-43.26	20230420	2915	3.95	20231027	6380	-52.51	20221111	2915	3.95	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N
177	20231101	090709	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	2995	0	3	0.00	11139090	3728	7.12	2990	3010	2965	3890	2100	2995	2987.95	0.95	698	3115	3055	3020	2960	2925	3037	2942	38	895	100	2210	5	1	38416584	1151	1.23	0.54	12	0.01	2432.00	5549.00	6380	20221111	-53.06	2915	20231027	2.74	5340	-43.91	20230420	2915	2.74	20231027	6380	-53.06	20221111	2915	2.74	20231027	3.67	N	124560	100	38 억	363968	N	N	79	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History