KissMeData/040610/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160516	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
3	20231229	150513	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
4	20231229	140514	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
5	20231229	130513	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
6	20231229	120514	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
7	20231229	110454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
8	20231229	100458	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
9	20231229	090458	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	101111480	63030	353.72	1582	1597	1578	2055	1108	1582	1587.18	0.53	9995	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.18	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		181607	N	N	0	N	00	N
10	20231228	160453	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	59754532	37646	211.27	1582	1597	1578	2055	1108	1582	1587.18	0.50	0	9995	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.11	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
11	20231228	150458	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	14	2	0.88	53337958	33625	188.70	1582	1596	1578	2055	1108	1582	1586.26	0.50	0	9049	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	544	1.32	0.17	12	0.10	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
12	20231228	140452	57	100.00	KOSDAQ		운송	N	N	N	N		N	1588	6	2	0.38	34432319	21742	122.02	1582	1591	1578	2055	1108	1582	1583.68	0.50	0	1908	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	541	1.31	0.17	12	0.06	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	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
13	20231228	130453	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	8	2	0.51	29971439	18933	106.25	1582	1590	1578	2055	1108	1582	1583.03	0.50	0	1459	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	542	1.31	0.17	12	0.06	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	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
14	20231228	120455	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	2	2	0.13	23901695	15109	84.79	1582	1585	1578	2055	1108	1582	1581.95	0.50	0	1440	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	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	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
15	20231228	110454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-4	5	-0.25	22264718	14074	78.98	1582	1585	1578	2055	1108	1582	1581.98	0.50	0	1194	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	538	1.30	0.17	12	0.04	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	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
16	20231228	100452	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	1	2	0.06	5021253	3173	17.81	1582	1585	1582	2055	1108	1582	1582.49	0.50	0	-28	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	540	1.31	0.17	12	0.01	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	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
17	20231228	090453	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	1	2	0.06	408299	258	1.45	1582	1583	1582	2055	1108	1582	1582.55	0.50	0	-19	1601	1591	1572	1562	1543	1596	1567	170	473	500	1130	1	1	34087196	540	1.31	0.17	12	0.00	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	2.10	N	040610	500	170 억		171612	N	N	0	N	00	N
18	20231227	160451	57	100.00	KOSDAQ		운송	N	N	N	N		N	1582	-1	5	-0.06	27960210	17819	36.63	1553	1582	1553	2055	1109	1583	1569.12	0.50	0	-247	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	539	1.31	0.17	12	0.05	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
19	20231227	150457	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-5	5	-0.32	25551745	16295	33.50	1553	1580	1553	2055	1109	1583	1568.07	0.50	0	-391	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	538	1.30	0.17	12	0.05	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
20	20231227	140455	57	100.00	KOSDAQ		운송	N	N	N	N		N	1576	-7	5	-0.44	23969333	15291	31.44	1553	1580	1553	2055	1109	1583	1567.55	0.50	0	-429	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	537	1.30	0.17	12	0.04	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
21	20231227	130450	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	-3	5	-0.19	20973314	13391	27.53	1553	1580	1553	2055	1109	1583	1566.22	0.50	0	-484	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	539	1.30	0.17	12	0.04	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
22	20231227	120450	57	100.00	KOSDAQ		운송	N	N	N	N		N	1575	-8	5	-0.51	19258503	12302	25.29	1553	1576	1553	2055	1109	1583	1565.48	0.50	0	-564	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	537	1.30	0.17	12	0.04	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
23	20231227	110454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1566	-17	5	-1.07	19089891	12195	25.07	1553	1576	1553	2055	1109	1583	1565.39	0.50	0	-564	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	534	1.29	0.17	12	0.04	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
24	20231227	100454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1574	-9	5	-0.57	13067830	8354	17.17	1553	1576	1553	2055	1109	1583	1564.26	0.50	0	-564	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	537	1.30	0.17	12	0.02	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
25	20231227	090455	57	100.00	KOSDAQ		운송	N	N	N	N		N	1575	-8	5	-0.51	4465025	2875	5.91	1553	1576	1553	2055	1109	1583	1553.05	0.50	0	-373	1619	1601	1592	1574	1565	1596	1569	170	472	500	1130	1	1	34087196	537	1.30	0.17	12	0.01	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	2.10	N	040610	500	170 억		171865	N	N	0	N	00	N
26	20231226	160455	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	-2	5	-0.13	77318025	48636	192.21	1609	1610	1583	2060	1110	1585	1589.73	0.51	0	-3420	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.14	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
27	20231226	150452	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	-1	5	-0.06	73225916	46051	181.99	1609	1610	1584	2060	1110	1585	1590.10	0.51	0	-3229	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.14	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
28	20231226	140454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	0	3	0.00	39795134	24948	98.59	1609	1610	1584	2060	1110	1585	1595.12	0.51	0	-1336	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.07	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
29	20231226	130455	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	4	2	0.25	39229314	24591	97.18	1609	1610	1584	2060	1110	1585	1595.27	0.51	0	-1336	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	542	1.31	0.17	12	0.07	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
30	20231226	120453	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	0	3	0.00	28360325	17732	70.08	1609	1610	1585	2060	1110	1585	1599.39	0.51	0	-1336	1597	1591	1582	1576	1567	1594	1579	170	475	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
31	20231226	110456	57	100.00	KOSDAQ		운송	N	N	N	N		N	1588	3	2	0.19	26897983	16810	66.43	1609	1610	1585	2060	1110	1585	1600.12	0.51	0	-1276	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	541	1.31	0.17	12	0.05	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
32	20231226	100453	57	100.00	KOSDAQ		운송	N	N	N	N		N	1588	3	2	0.19	22114857	13796	54.52	1609	1610	1588	2060	1110	1585	1602.99	0.51	0	-1276	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	541	1.31	0.17	12	0.04	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
33	20231226	090454	57	100.00	KOSDAQ		운송	N	N	N	N		N	1592	7	2	0.44	14846104	9232	36.48	1609	1610	1592	2060	1110	1585	1608.11	0.51	0	-782	1597	1591	1582	1576	1567	1594	1579	170	475	500	1140	1	1	34087196	543	1.31	0.17	12	0.03	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	2.09	N	040610	500	170 억		175279	N	N	0	N	00	N
34	20231222	160448	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	1	2	0.06	36386470	23035	36.69	1584	1588	1573	2055	1109	1584	1579.57	0.51	0	-72	1606	1595	1584	1573	1562	1589	1567	170	471	500	1140	1	1	34087196	540	1.31	0.17	12	0.07	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
35	20231222	150447	57	100.00	KOSDAQ		운송	N	N	N	N		N	1579	-5	5	-0.32	34138980	21616	34.43	1584	1588	1573	2055	1109	1584	1579.34	0.51	0	-216	1606	1595	1584	1573	1562	1589	1567	170	471	500	1140	1	1	34087196	538	1.30	0.17	12	0.06	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
36	20231222	140445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1581	-3	5	-0.19	30577742	19358	30.83	1584	1588	1573	2055	1109	1584	1579.59	0.51	0	-440	1606	1595	1584	1573	1562	1589	1567	170	471	500	1140	1	1	34087196	539	1.30	0.17	12	0.06	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
37	20231222	130444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	1	2	0.06	29593252	18736	29.84	1584	1588	1573	2055	1109	1584	1579.49	0.51	0	-440	1606	1595	1584	1573	1562	1589	1567	170	471	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
38	20231222	120444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	1	2	0.06	27640536	17504	27.88	1584	1588	1573	2055	1109	1584	1579.10	0.51	0	-358	1606	1595	1584	1573	1562	1589	1567	170	471	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
39	20231222	110446	57	100.00	KOSDAQ		운송	N	N	N	N		N	1587	3	2	0.19	24948562	15799	25.16	1584	1588	1573	2055	1109	1584	1579.12	0.51	0	-842	1606	1595	1584	1573	1562	1589	1567	170	471	500	1140	1	1	34087196	541	1.31	0.17	12	0.05	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
40	20231222	100444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-6	5	-0.38	12145246	7685	12.24	1584	1585	1577	2055	1109	1584	1580.38	0.51	0	-837	1606	1595	1584	1573	1562	1589	1567	170	471	500	1140	1	1	34087196	538	1.30	0.17	12	0.02	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
41	20231222	090444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	1	2	0.06	565489	357	0.57	1584	1585	1584	2055	1109	1584	1584.00	0.51	0	-46	1606	1595	1584	1573	1562	1589	1567	170	471	500	1140	1	1	34087196	540	1.31	0.17	12	0.00	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	2.09	N	040610	500	170 억		175351	N	N	0	N	00	N
42	20231221	160442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	-6	5	-0.38	98529424	62270	122.87	1591	1595	1573	2065	1113	1590	1582.29	0.51	0	428	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.18	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
43	20231221	150444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1582	-8	5	-0.50	92530653	58481	115.39	1591	1595	1573	2065	1113	1590	1582.23	0.51	0	426	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	539	1.31	0.17	12	0.17	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
44	20231221	140442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1577	-13	5	-0.82	89714143	56700	111.88	1591	1595	1573	2065	1113	1590	1582.26	0.51	0	429	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	538	1.30	0.17	12	0.17	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
45	20231221	130443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1582	-8	5	-0.50	81654908	51605	101.82	1591	1595	1573	2065	1113	1590	1582.31	0.51	0	429	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	539	1.31	0.17	12	0.15	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
46	20231221	120445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	-6	5	-0.38	81061847	51230	101.08	1591	1595	1573	2065	1113	1590	1582.31	0.51	0	573	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.15	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
47	20231221	110445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1574	-16	5	-1.01	70088663	44272	87.35	1591	1595	1574	2065	1113	1590	1583.14	0.51	0	320	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	537	1.30	0.17	12	0.13	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
48	20231221	100442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1595	5	2	0.31	20642509	12985	25.62	1591	1595	1582	2065	1113	1590	1589.72	0.51	0	49	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	544	1.32	0.17	12	0.04	1212.00	9209.00	2200	20230620	-27.50	1455	20231030	9.62	2200	-27.50	20230620	1455	9.62	20231030	2200	-27.50	20230620	1455	9.62	20231030	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
49	20231221	090443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	0	3	0.00	1771764	1114	2.20	1591	1591	1590	2065	1113	1590	1590.45	0.51	0	-39	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	542	1.31	0.17	12	0.00	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	2.10	N	040610	500	170 억		174918	N	N	0	N	00	N
50	20231220	160443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	9	2	0.57	78847125	49758	92.58	1587	1594	1580	2055	1107	1581	1584.61	0.48	0	12520	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	1	1	34087196	542	1.31	0.17	12	0.15	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
51	20231220	150508	57	100.00	KOSDAQ		운송	N	N	N	N		N	1588	7	2	0.44	72544649	45790	85.20	1587	1594	1580	2055	1107	1581	1584.29	0.48	0	11507	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	1	1	34087196	541	1.31	0.17	12	0.13	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
52	20231220	140514	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	2	2	0.13	61408487	38754	72.11	1587	1594	1580	2055	1107	1581	1584.57	0.48	0	7557	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	1	1	34087196	540	1.31	0.17	12	0.11	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
53	20231220	130510	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	8	2	0.51	58832838	37127	69.08	1587	1594	1580	2055	1107	1581	1584.64	0.48	0	7197	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	1	1	34087196	542	1.31	0.17	12	0.11	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
54	20231220	120442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	3	2	0.19	34997813	22074	41.07	1587	1594	1582	2055	1107	1581	1585.48	0.48	0	1687	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
55	20231220	110444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1582	1	2	0.06	34091305	21502	40.01	1587	1594	1582	2055	1107	1581	1585.49	0.48	0	1342	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
56	20231220	100443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	9	2	0.57	9705992	6101	11.35	1587	1594	1587	2055	1107	1581	1590.89	0.48	0	378	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	1	1	34087196	542	1.31	0.17	12	0.02	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
57	20231220	090443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1587	6	2	0.38	120612	76	0.14	1587	1587	1587	2055	1107	1581	1587.00	0.48	0	-2	1619	1599	1585	1565	1551	1610	1576	170	474	500	1130	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	1.97	N	040610	500	170 억		162398	N	N	0	N	00	N
58	20231219	160442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1581	3	2	0.19	84832966	53724	64.43	1580	1605	1571	2050	1105	1578	1579.05	0.46	0	7220	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	539	1.30	0.17	12	0.16	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
59	20231219	150444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	2	2	0.13	79471696	50328	60.36	1580	1605	1571	2050	1105	1578	1579.08	0.46	0	7214	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	539	1.30	0.17	12	0.15	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
60	20231219	140442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	2	2	0.13	66915426	42381	50.83	1580	1605	1571	2050	1105	1578	1578.90	0.46	0	7185	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	539	1.30	0.17	12	0.12	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
61	20231219	130444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1579	1	2	0.06	62382459	39512	47.39	1580	1605	1571	2050	1105	1578	1578.82	0.46	0	7185	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	538	1.30	0.17	12	0.12	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
62	20231219	120445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	2	2	0.13	58221911	36870	44.22	1580	1605	1571	2050	1105	1578	1579.11	0.46	0	7161	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	539	1.30	0.17	12	0.11	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
63	20231219	110444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1572	-6	5	-0.38	52957299	33533	40.22	1580	1605	1571	2050	1105	1578	1579.26	0.46	0	7213	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	536	1.30	0.17	12	0.10	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
64	20231219	100441	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	0	3	0.00	29131939	18392	22.06	1580	1605	1575	2050	1105	1578	1583.95	0.46	0	5927	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	538	1.30	0.17	12	0.05	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	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
65	20231219	090442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1605	27	2	1.71	7377848	4612	5.53	1580	1605	1580	2050	1105	1578	1599.71	0.46	0	-1	1592	1584	1574	1566	1556	1580	1562	170	472	500	1130	1	1	34087196	547	1.32	0.17	12	0.01	1212.00	9209.00	2200	20230620	-27.05	1455	20231030	10.31	2200	-27.05	20230620	1455	10.31	20231030	2200	-27.05	20230620	1455	10.31	20231030	1.97	N	040610	500	170 억		155113	N	N	0	N	00	N
66	20231218	160442	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-2	5	-0.13	131510910	83382	136.64	1580	1582	1564	2050	1106	1580	1577.21	0.46	0	-518	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	538	1.30	0.17	12	0.24	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
67	20231218	150441	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-2	5	-0.13	110816691	70265	115.15	1580	1582	1564	2050	1106	1580	1577.13	0.46	0	-2271	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	538	1.30	0.17	12	0.21	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
68	20231218	140440	57	100.00	KOSDAQ		운송	N	N	N	N		N	1577	-3	5	-0.19	56557784	35933	58.89	1580	1580	1564	2050	1106	1580	1573.98	0.46	0	-5171	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	538	1.30	0.17	12	0.11	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
69	20231218	130441	57	100.00	KOSDAQ		운송	N	N	N	N		N	1579	-1	5	-0.06	49136146	31228	51.18	1580	1580	1564	2050	1106	1580	1573.46	0.46	0	-4940	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	538	1.30	0.17	12	0.09	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
70	20231218	120437	57	100.00	KOSDAQ		운송	N	N	N	N		N	1572	-8	5	-0.51	46768131	29725	48.71	1580	1580	1564	2050	1106	1580	1573.36	0.46	0	-4940	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	536	1.30	0.17	12	0.09	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
71	20231218	110440	57	100.00	KOSDAQ		운송	N	N	N	N		N	1572	-8	5	-0.51	31753464	20179	33.07	1580	1580	1564	2050	1106	1580	1573.59	0.46	0	-4658	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	536	1.30	0.17	12	0.06	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
72	20231218	100439	57	100.00	KOSDAQ		운송	N	N	N	N		N	1575	-5	5	-0.32	18855507	11981	19.63	1580	1580	1564	2050	1106	1580	1573.78	0.46	0	-4104	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	537	1.30	0.17	12	0.04	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
73	20231218	090436	57	100.00	KOSDAQ		운송	N	N	N	N		N	1576	-4	5	-0.25	235169	149	0.24	1580	1580	1576	2050	1106	1580	1578.32	0.46	0	-127	1600	1590	1583	1573	1566	1586	1569	170	470	500	1130	1	1	34087196	537	1.30	0.17	12	0.00	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	1.98	N	040610	500	170 억		155351	N	N	0	N	00	N
74	20231215	160437	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	-10	5	-0.63	96480880	60893	126.82	1589	1593	1576	2065	1113	1590	1584.43	0.48	0	-9120	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	539	1.30	0.17	12	0.18	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	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
75	20231215	150441	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-12	5	-0.75	89155871	56252	117.15	1589	1593	1577	2065	1113	1590	1584.94	0.48	0	-9113	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	538	1.30	0.17	12	0.17	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	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
76	20231215	140440	57	100.00	KOSDAQ		운송	N	N	N	N		N	1579	-11	5	-0.69	84695509	53426	111.27	1589	1593	1577	2065	1113	1590	1585.29	0.48	0	-8781	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	538	1.30	0.17	12	0.16	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	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
77	20231215	130437	57	100.00	KOSDAQ		운송	N	N	N	N		N	1581	-9	5	-0.57	79836189	50347	104.85	1589	1593	1577	2065	1113	1590	1585.72	0.48	0	-7424	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	539	1.30	0.17	12	0.15	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	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
78	20231215	120437	57	100.00	KOSDAQ		운송	N	N	N	N		N	1584	-6	5	-0.38	68898997	43429	90.45	1589	1593	1584	2065	1113	1590	1586.47	0.48	0	-4995	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	540	1.31	0.17	12	0.13	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	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
79	20231215	110436	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	-1	5	-0.06	40479360	25512	53.13	1589	1593	1584	2065	1113	1590	1586.68	0.48	0	680	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	542	1.31	0.17	12	0.07	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
80	20231215	100439	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	-1	5	-0.06	15300237	9638	20.07	1589	1593	1584	2065	1113	1590	1587.49	0.48	0	678	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	542	1.31	0.17	12	0.03	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
81	20231215	090438	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	0	3	0.00	1025433	645	1.34	1589	1590	1588	2065	1113	1590	1589.82	0.48	0	0	1602	1596	1588	1582	1574	1599	1585	170	475	500	1140	1	1	34087196	542	1.31	0.17	12	0.00	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	1.98	N	040610	500	170 억		164471	N	N	0	N	00	N
82	20231214	160436	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	7	2	0.44	76141023	47993	157.92	1583	1594	1580	2055	1109	1583	1586.50	0.48	0	815	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	542	1.31	0.17	12	0.14	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	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
83	20231214	150451	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	6	2	0.38	68810466	43376	142.73	1583	1594	1580	2055	1109	1583	1586.37	0.48	0	338	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	542	1.31	0.17	12	0.13	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
84	20231214	140446	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	6	2	0.38	65780349	41467	136.44	1583	1594	1580	2055	1109	1583	1586.33	0.48	0	318	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	542	1.31	0.17	12	0.12	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
85	20231214	130446	57	100.00	KOSDAQ		운송	N	N	N	N		N	1587	4	2	0.25	59587009	37566	123.61	1583	1594	1580	2055	1109	1583	1586.20	0.48	0	-8	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	541	1.31	0.17	12	0.11	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	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
86	20231214	120456	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	6	2	0.38	41857003	26398	86.86	1583	1594	1580	2055	1109	1583	1585.61	0.48	0	-202	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	542	1.31	0.17	12	0.08	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
87	20231214	110436	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	7	2	0.44	36953484	23307	76.69	1583	1594	1580	2055	1109	1583	1585.51	0.48	0	-202	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	542	1.31	0.17	12	0.07	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	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
88	20231214	100432	57	100.00	KOSDAQ		운송	N	N	N	N		N	1592	9	2	0.57	23286381	14703	48.38	1583	1594	1580	2055	1109	1583	1583.78	0.48	0	-204	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	543	1.31	0.17	12	0.04	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	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
89	20231214	090418	57	100.00	KOSDAQ		운송	N	N	N	N		N	1592	9	2	0.57	6917269	4370	14.38	1583	1592	1581	2055	1109	1583	1582.90	0.48	0	-1249	1613	1598	1589	1574	1565	1593	1569	170	472	500	1130	1	1	34087196	543	1.31	0.17	12	0.01	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	1.97	N	040610	500	170 억		163656	N	N	0	N	00	N
90	20231213	160435	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	-11	5	-0.69	47386739	29879	66.97	1594	1604	1580	2070	1116	1594	1585.97	0.48	0	-1106	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	540	1.31	0.17	12	0.09	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	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
91	20231213	150444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1581	-13	5	-0.82	45571580	28732	64.40	1594	1604	1580	2070	1116	1594	1586.09	0.48	0	-1105	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	539	1.30	0.17	12	0.08	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	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
92	20231213	140445	57	100.00	KOSDAQ		운송	N	N	N	N		N	1585	-9	5	-0.56	36116363	22755	51.00	1594	1604	1583	2070	1116	1594	1587.18	0.48	0	1539	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	540	1.31	0.17	12	0.07	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	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
93	20231213	130443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1586	-8	5	-0.50	21505018	13528	30.32	1594	1604	1583	2070	1116	1594	1589.67	0.48	0	1362	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	541	1.31	0.17	12	0.04	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	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
94	20231213	120443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1589	-5	5	-0.31	19519294	12278	27.52	1594	1604	1583	2070	1116	1594	1589.78	0.48	0	1216	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	542	1.31	0.17	12	0.04	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
95	20231213	110444	57	100.00	KOSDAQ		운송	N	N	N	N		N	1586	-8	5	-0.50	13656411	8581	19.23	1594	1604	1586	2070	1116	1594	1591.47	0.48	0	1275	1618	1606	1596	1584	1574	1601	1579	170	476	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	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
96	20231213	100448	57	100.00	KOSDAQ		운송	N	N	N	N		N	1596	2	2	0.13	11453991	7193	16.12	1594	1604	1588	2070	1116	1594	1592.38	0.48	0	1200	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	544	1.32	0.17	12	0.02	1212.00	9209.00	2200	20230620	-27.45	1455	20231030	9.69	2200	-27.45	20230620	1455	9.69	20231030	2200	-27.45	20230620	1455	9.69	20231030	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
97	20231213	090438	57	100.00	KOSDAQ		운송	N	N	N	N		N	1593	-1	5	-0.06	927406	582	1.30	1594	1594	1593	2070	1116	1594	1593.48	0.48	0	-42	1618	1606	1596	1584	1574	1601	1579	170	476	500	1140	1	1	34087196	543	1.31	0.17	12	0.00	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	1.85	N	040610	500	170 억		164768	N	N	0	N	00	N
98	20231212	160424	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1594	-7	5	-0.44	70281917	44003	53.09	1608	1608	1586	2080	1121	1601	1597.21	0.48	0	2493	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	543	1.32	0.17	12	0.13	1212.00	9209.00	2200	20230620	-27.55	1455	20231030	9.55	2200	-27.55	20230620	1455	9.55	20231030	2200	-27.55	20230620	1455	9.55	20231030	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
99	20231212	150429	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1595	-6	5	-0.37	68067994	42615	51.42	1608	1608	1586	2080	1121	1601	1597.28	0.48	0	2231	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	544	1.32	0.17	12	0.13	1212.00	9209.00	2200	20230620	-27.50	1455	20231030	9.62	2200	-27.50	20230620	1455	9.62	20231030	2200	-27.50	20230620	1455	9.62	20231030	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
100	20231212	140412	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1594	-7	5	-0.44	64595815	40440	48.80	1608	1608	1586	2080	1121	1601	1597.32	0.48	0	2231	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	543	1.32	0.17	12	0.12	1212.00	9209.00	2200	20230620	-27.55	1455	20231030	9.55	2200	-27.55	20230620	1455	9.55	20231030	2200	-27.55	20230620	1455	9.55	20231030	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
101	20231212	130409	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1600	-1	5	-0.06	46060614	28832	34.79	1608	1608	1586	2080	1121	1601	1597.55	0.48	0	1423	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	545	1.32	0.17	12	0.08	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	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
102	20231212	120407	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1592	-9	5	-0.56	38852045	24326	29.35	1608	1608	1586	2080	1121	1601	1597.14	0.48	0	1421	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	543	1.31	0.17	12	0.07	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	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
103	20231212	110411	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1599	-2	5	-0.12	32671199	20445	24.67	1608	1608	1586	2080	1121	1601	1598.00	0.48	0	1025	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	545	1.32	0.17	12	0.06	1212.00	9209.00	2200	20230620	-27.32	1455	20231030	9.90	2200	-27.32	20230620	1455	9.90	20231030	2200	-27.32	20230620	1455	9.90	20231030	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
104	20231212	100428	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1587	-14	5	-0.87	31123699	19473	23.50	1608	1608	1586	2080	1121	1601	1598.30	0.48	0	391	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	541	1.31	0.17	12	0.06	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	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
105	20231212	090425	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1602	1	2	0.06	1979985	1232	1.49	1608	1608	1602	2080	1121	1601	1607.13	0.48	0	-281	1611	1606	1596	1591	1581	1608	1593	170	479	500	1150	1	1	34087196	546	1.32	0.17	12	0.00	1212.00	9209.00	2200	20230620	-27.18	1455	20231030	10.10	2200	-27.18	20230620	1455	10.10	20231030	2200	-27.18	20230620	1455	10.10	20231030	1.86	N	040610	500	170 억		162275	N	N	0	N	00	N
106	20231211	160428	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1601	21	2	1.33	130276783	81624	116.86	1591	1601	1586	2050	1106	1580	1596.04	0.42	-18016	1647	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	546	1.32	0.17	12	0.24	1212.00	9209.00	2200	20230620	-27.23	1455	20231030	10.03	2200	-27.23	20230620	1455	10.03	20231030	2200	-27.23	20230620	1455	10.03	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
107	20231211	150426	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1598	18	2	1.14	117314603	73520	105.25	1591	1599	1586	2050	1106	1580	1595.68	0.42	-18016	736	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	545	1.32	0.17	12	0.22	1212.00	9209.00	2200	20230620	-27.36	1455	20231030	9.83	2200	-27.36	20230620	1455	9.83	20231030	2200	-27.36	20230620	1455	9.83	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
108	20231211	140426	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1599	19	2	1.20	79115411	49593	71.00	1591	1599	1586	2050	1106	1580	1595.29	0.42	-18016	348	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	545	1.32	0.17	12	0.15	1212.00	9209.00	2200	20230620	-27.32	1455	20231030	9.90	2200	-27.32	20230620	1455	9.90	20231030	2200	-27.32	20230620	1455	9.90	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
109	20231211	130428	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1599	19	2	1.20	68211571	42771	61.23	1591	1599	1586	2050	1106	1580	1594.81	0.42	-18016	-106	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	545	1.32	0.17	12	0.13	1212.00	9209.00	2200	20230620	-27.32	1455	20231030	9.90	2200	-27.32	20230620	1455	9.90	20231030	2200	-27.32	20230620	1455	9.90	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
110	20231211	120427	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1599	19	2	1.20	61086263	38314	54.85	1591	1599	1586	2050	1106	1580	1594.36	0.42	-18016	-409	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	545	1.32	0.17	12	0.11	1212.00	9209.00	2200	20230620	-27.32	1455	20231030	9.90	2200	-27.32	20230620	1455	9.90	20231030	2200	-27.32	20230620	1455	9.90	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
111	20231211	110425	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1595	15	2	0.95	40590581	25485	36.49	1591	1597	1586	2050	1106	1580	1592.72	0.42	-18016	-1074	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	544	1.32	0.17	12	0.07	1212.00	9209.00	2200	20230620	-27.50	1455	20231030	9.62	2200	-27.50	20230620	1455	9.62	20231030	2200	-27.50	20230620	1455	9.62	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
112	20231211	100425	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1590	10	2	0.63	29418818	18480	26.46	1591	1595	1586	2050	1106	1580	1591.93	0.42	-18016	-1074	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	542	1.31	0.17	12	0.05	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	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
113	20231211	090423	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1589	9	2	0.57	6370257	4005	5.73	1591	1592	1589	2050	1106	1580	1590.58	0.42	-18016	-1339	1594	1587	1574	1567	1554	1590	1570	170	470	500	1130	1	1	34087196	542	1.31	0.17	12	0.01	1212.00	9209.00	2200	20230620	-27.77	1455	20231030	9.21	2200	-27.77	20230620	1455	9.21	20231030	2200	-27.77	20230620	1455	9.21	20231030	1.86	N	040610	500	170 억		142612	N	N	0	N	00	N
114	20231208	160421	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1580	20	2	1.28	101686646	64536	80.68	1569	1581	1561	2025	1092	1560	1575.85	0.42	0	18016	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	1	1	34087196	539	1.30	0.17	12	0.19	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
115	20231208	150423	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1576	16	2	1.03	90291867	57315	71.66	1569	1581	1561	2025	1092	1560	1575.57	0.42	0	16434	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	1	1	34087196	537	1.30	0.17	12	0.17	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
116	20231208	140422	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1577	17	2	1.09	51567423	32786	40.99	1569	1580	1561	2025	1092	1560	1573.16	0.42	0	1615	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	1	1	34087196	538	1.30	0.17	12	0.10	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
117	20231208	130420	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1571	11	2	0.71	41603174	26468	33.09	1569	1580	1561	2025	1092	1560	1572.18	0.42	0	1586	1570	1565	1559	1554	1548	1567	1556	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
118	20231208	120417	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1576	16	2	1.03	29069547	18518	23.15	1569	1578	1561	2025	1092	1560	1570.22	0.42	0	1474	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	1	1	34087196	537	1.30	0.17	12	0.05	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
119	20231208	110417	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1569	9	2	0.58	16480277	10514	13.14	1569	1571	1561	2025	1092	1560	1568.05	0.42	0	276	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	1	1	34087196	535	1.29	0.17	12	0.03	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
120	20231208	100423	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1568	8	2	0.51	9758582	6230	7.79	1569	1571	1561	2025	1092	1560	1567.29	0.42	0	344	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
121	20231208	090418	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1561	1	2	0.06	3332668	2131	2.66	1569	1569	1561	2025	1092	1560	1566.10	0.42	0	-97	1570	1565	1559	1554	1548	1567	1556	170	465	500	1120	1	1	34087196	532	1.29	0.17	12	0.01	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	1.87	N	040610	500	170 억		142612	N	N	0	N	00	N
122	20231207	160417	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1560	-1	5	-0.06	121514002	77996	104.87	1559	1564	1553	2025	1093	1561	1557.93	0.41	0	3516	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	532	1.29	0.17	12	0.23	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	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
123	20231207	150420	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1557	-4	5	-0.26	101170436	64932	87.30	1559	1564	1553	2025	1093	1561	1558.10	0.41	0	2566	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	531	1.28	0.17	12	0.19	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	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
124	20231207	140418	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1560	-1	5	-0.06	77394684	49670	66.78	1559	1564	1553	2025	1093	1561	1558.18	0.41	0	2373	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	532	1.29	0.17	12	0.15	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	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
125	20231207	130419	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1559	-2	5	-0.13	52360956	33600	45.18	1559	1564	1553	2025	1093	1561	1558.36	0.41	0	4166	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	531	1.29	0.17	12	0.10	1212.00	9209.00	2200	20230620	-29.14	1455	20231030	7.15	2200	-29.14	20230620	1455	7.15	20231030	2200	-29.14	20230620	1455	7.15	20231030	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
126	20231207	120419	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1559	-2	5	-0.13	35252108	22631	30.43	1559	1564	1553	2025	1093	1561	1557.69	0.41	0	3709	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	531	1.29	0.17	12	0.07	1212.00	9209.00	2200	20230620	-29.14	1455	20231030	7.15	2200	-29.14	20230620	1455	7.15	20231030	2200	-29.14	20230620	1455	7.15	20231030	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
127	20231207	110415	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1561	0	3	0.00	24570880	15781	21.22	1559	1564	1553	2025	1093	1561	1556.99	0.41	0	3322	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	532	1.29	0.17	12	0.05	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	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
128	20231207	100415	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1561	0	3	0.00	20645198	13266	17.84	1559	1564	1553	2025	1093	1561	1556.25	0.41	0	4381	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	532	1.29	0.17	12	0.04	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	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
129	20231207	090420	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1559	-2	5	-0.13	882385	566	0.76	1559	1559	1555	2025	1093	1561	1558.98	0.41	0	-84	1579	1570	1552	1543	1525	1574	1547	170	464	500	1120	1	1	34087196	531	1.29	0.17	12	0.00	1212.00	9209.00	2200	20230620	-29.14	1455	20231030	7.15	2200	-29.14	20230620	1455	7.15	20231030	2200	-29.14	20230620	1455	7.15	20231030	1.87	N	040610	500	170 억		139096	N	N	0	N	00	N
130	20231206	160411	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1561	18	2	1.17	101556773	65545	57.93	1537	1561	1534	2005	1081	1543	1549.37	0.37	0	14134	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	532	1.29	0.17	12	0.19	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
131	20231206	150420	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1556	13	2	0.84	76492368	49451	43.70	1537	1560	1534	2005	1081	1543	1546.83	0.37	0	6940	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	530	1.28	0.17	12	0.15	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
132	20231206	140418	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1556	13	2	0.84	66962181	43325	38.29	1537	1560	1534	2005	1081	1543	1545.58	0.37	0	4804	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	530	1.28	0.17	12	0.13	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
133	20231206	130415	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1551	8	2	0.52	61174437	39599	35.00	1537	1560	1534	2005	1081	1543	1544.85	0.37	0	3122	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	529	1.28	0.17	12	0.12	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
134	20231206	120413	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1550	7	2	0.45	59164354	38303	33.85	1537	1560	1534	2005	1081	1543	1544.64	0.37	0	3081	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	528	1.28	0.17	12	0.11	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
135	20231206	110420	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1548	5	2	0.32	55392142	35875	31.71	1537	1560	1534	2005	1081	1543	1544.03	0.37	0	2597	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	528	1.28	0.17	12	0.11	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
136	20231206	100416	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1551	8	2	0.52	30203475	19607	17.33	1537	1551	1534	2005	1081	1543	1540.44	0.37	0	806	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	529	1.28	0.17	12	0.06	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
137	20231206	090416	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1551	8	2	0.52	4657445	3030	2.68	1537	1551	1537	2005	1081	1543	1537.11	0.37	0	-390	1615	1578	1554	1517	1493	1567	1506	170	462	500	1110	1	1	34087196	529	1.28	0.17	12	0.01	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	1.88	N	040610	500	170 억		124962	N	N	0	N	00	N
138	20231205	160417	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1543	-33	5	-2.09	170824853	109855	143.66	1576	1591	1530	2045	1104	1576	1555.30	0.38	0	-3777	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	1	1	34087196	526	1.27	0.17	12	0.32	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
139	20231205	150416	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1542	-34	5	-2.16	158554294	101908	133.27	1576	1591	1530	2045	1104	1576	1555.86	0.38	0	-3506	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	1	1	34087196	526	1.27	0.17	12	0.30	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
140	20231205	140416	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1554	-22	5	-1.40	83256004	53109	69.45	1576	1591	1552	2045	1104	1576	1567.64	0.38	0	-315	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	1	1	34087196	530	1.28	0.17	12	0.16	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
141	20231205	130416	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1566	-10	5	-0.63	57673071	36700	47.99	1576	1591	1564	2045	1104	1576	1571.47	0.38	0	782	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	1	1	34087196	534	1.29	0.17	12	0.11	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
142	20231205	120413	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1571	-5	5	-0.32	55211943	35130	45.94	1576	1591	1564	2045	1104	1576	1571.65	0.38	0	580	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	1	1	34087196	536	1.30	0.17	12	0.10	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
143	20231205	110414	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1570	-6	5	-0.38	44440428	28250	36.94	1576	1591	1568	2045	1104	1576	1573.11	0.38	0	203	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
144	20231205	100414	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1572	-4	5	-0.25	36179920	22989	30.06	1576	1591	1571	2045	1104	1576	1573.79	0.38	0	-73	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
145	20231205	090412	55	60.00	KOSDAQ		운송	N	N	N	Y	60	N	1575	-1	5	-0.06	4220082	2678	3.50	1576	1581	1575	2045	1104	1576	1575.83	0.38	0	910	1608	1591	1582	1565	1556	1600	1574	170	469	500	1130	1	1	34087196	537	1.30	0.17	12	0.01	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	1.90	N	040610	500	170 억		128752	N	N	0	N	00	N
146	20231204	160413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1576	5	2	0.32	120378230	76243	36.61	1573	1599	1573	2040	1100	1571	1579.07	0.34	0	12751	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	537	1.30	0.17	12	0.22	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
147	20231204	150415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	12	2	0.76	92716699	58698	28.19	1573	1599	1573	2040	1100	1571	1579.55	0.34	0	12523	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	540	1.31	0.17	12	0.17	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
148	20231204	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1583	12	2	0.76	80767307	51144	24.56	1573	1599	1573	2040	1100	1571	1579.21	0.34	0	7749	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	540	1.31	0.17	12	0.15	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
149	20231204	130411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1577	6	2	0.38	77584853	49132	23.59	1573	1599	1573	2040	1100	1571	1579.11	0.34	0	7271	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	538	1.30	0.17	12	0.14	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
150	20231204	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1577	6	2	0.38	63287843	40069	19.24	1573	1599	1573	2040	1100	1571	1579.47	0.34	0	4995	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	538	1.30	0.17	12	0.12	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
151	20231204	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1580	9	2	0.57	51231682	32428	15.57	1573	1599	1573	2040	1100	1571	1579.86	0.34	0	3180	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	539	1.30	0.17	12	0.10	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
152	20231204	100412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1582	11	2	0.70	36429261	23072	11.08	1573	1599	1573	2040	1100	1571	1578.94	0.34	0	1610	1615	1593	1578	1556	1541	1585	1548	170	469	500	1130	1	1	34087196	539	1.31	0.17	12	0.07	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
153	20231204	090411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1581	10	2	0.64	5622593	3554	1.71	1573	1599	1573	2040	1100	1571	1582.05	0.34	0	-23	1615	1593	1578	1556	1541	1585	1548	170	469	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	1.89	N	040610	500	170 억		116001	N	N	0	N	00	N
154	20231201	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1571	-19	5	-1.19	309199821	196338	85.61	1590	1600	1563	2065	1113	1590	1574.75	0.32	0	7263	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	536	1.30	0.17	12	0.58	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
155	20231201	150411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1574	-16	5	-1.01	282733535	179465	78.25	1590	1600	1563	2065	1113	1590	1575.34	0.32	0	7624	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	537	1.30	0.17	12	0.53	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
156	20231201	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1567	-23	5	-1.45	254140577	161225	70.30	1590	1600	1563	2065	1113	1590	1576.22	0.32	0	7556	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	534	1.29	0.17	12	0.47	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
157	20231201	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1565	-25	5	-1.57	231516492	146776	64.00	1590	1600	1563	2065	1113	1590	1577.26	0.32	0	6301	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	533	1.29	0.17	12	0.43	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
158	20231201	120413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1572	-18	5	-1.13	135327303	85431	37.25	1590	1600	1571	2065	1113	1590	1583.98	0.32	0	6981	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	536	1.30	0.17	12	0.25	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
159	20231201	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1578	-12	5	-0.75	109469990	69024	30.10	1590	1600	1574	2065	1113	1590	1585.91	0.32	0	5693	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	538	1.30	0.17	12	0.20	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
160	20231201	100414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1599	9	2	0.57	67347391	42496	18.53	1590	1599	1574	2065	1113	1590	1584.66	0.32	0	3666	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	545	1.32	0.17	12	0.12	1212.00	9209.00	2200	20230620	-27.32	1455	20231030	9.90	2200	-27.32	20230620	1455	9.90	20231030	2200	-27.32	20230620	1455	9.90	20231030	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N
161	20231201	090409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1590	0	3	0.00	7600200	4780	2.08	1590	1590	1590	2065	1113	1590	1590.00	0.32	0	27	1628	1608	1589	1569	1550	1599	1560	170	475	500	1140	1	1	34087196	542	1.31	0.17	12	0.01	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	1.72	N	040610	500	170 억		108738	N	N	0	N	00	N