KissMeData/032280/price/prices-20240701.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	20240731	160415	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1690	37	2	2.24	74320410	44187	99.70	1658	1700	1650	2145	1158	1653	1681.95	0.81	0	-1660	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	274	9.71	0.43	12	0.27	174.00	3919.00	2115	20240115	-20.09	1650	20240731	2.42	2115	-20.09	20240115	1650	2.42	20240731	2115	-20.09	20240115	1650	2.42	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
3	20240731	150416	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1690	37	2	2.24	73735170	43840	98.92	1658	1700	1650	2145	1158	1653	1681.92	0.81	0	-1660	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	274	9.71	0.43	12	0.27	174.00	3919.00	2115	20240115	-20.09	1650	20240731	2.42	2115	-20.09	20240115	1650	2.42	20240731	2115	-20.09	20240115	1650	2.42	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
4	20240731	140420	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1698	45	2	2.72	65360082	38862	87.69	1658	1700	1650	2145	1158	1653	1681.85	0.81	0	-1593	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	275	9.76	0.43	12	0.24	174.00	3919.00	2115	20240115	-19.72	1650	20240731	2.91	2115	-19.72	20240115	1650	2.91	20240731	2115	-19.72	20240115	1650	2.91	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
5	20240731	130418	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1693	40	2	2.42	58527050	34836	78.60	1658	1700	1650	2145	1158	1653	1680.07	0.81	0	-1180	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	274	9.73	0.43	12	0.21	174.00	3919.00	2115	20240115	-19.95	1650	20240731	2.61	2115	-19.95	20240115	1650	2.61	20240731	2115	-19.95	20240115	1650	2.61	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
6	20240731	120420	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1690	37	2	2.24	49408408	29437	66.42	1658	1700	1650	2145	1158	1653	1678.45	0.81	0	-1528	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	274	9.71	0.43	12	0.18	174.00	3919.00	2115	20240115	-20.09	1650	20240731	2.42	2115	-20.09	20240115	1650	2.42	20240731	2115	-20.09	20240115	1650	2.42	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
7	20240731	110417	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1688	35	2	2.12	48951648	29166	65.81	1658	1700	1650	2145	1158	1653	1678.38	0.81	0	-1544	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	274	9.70	0.43	12	0.18	174.00	3919.00	2115	20240115	-20.19	1650	20240731	2.30	2115	-20.19	20240115	1650	2.30	20240731	2115	-20.19	20240115	1650	2.30	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
8	20240731	100417	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1684	31	2	1.88	38756159	23113	52.15	1658	1698	1650	2145	1158	1653	1676.81	0.81	0	-1527	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	273	9.68	0.43	12	0.14	174.00	3919.00	2115	20240115	-20.38	1650	20240731	2.06	2115	-20.38	20240115	1650	2.06	20240731	2115	-20.38	20240115	1650	2.06	20240731	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
9	20240731	090413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1658	5	2	0.30	800814	483	1.09	1658	1658	1658	2145	1158	1653	1658.00	0.81	0	41	1704	1678	1665	1639	1626	1672	1633	162	492	1000	1190	1	1	16213590	269	9.53	0.42	12	0.00	174.00	3919.00	2115	20240115	-21.61	1652	20240730	0.36	2115	-21.61	20240115	1652	0.36	20240730	2115	-21.61	20240115	1652	0.36	20240730	0.07	N	032280	1000	162 억		131207	N	N	0	N	00	N
10	20240730	160406	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1653	-17	5	-1.02	73626866	44318	255.54	1670	1691	1652	2170	1169	1670	1661.31	0.84	0	-4356	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	268	9.50	0.42	12	0.27	174.00	3919.00	2115	20240115	-21.84	1652	20240730	0.06	2115	-21.84	20240115	1652	0.06	20240730	2115	-21.84	20240115	1652	0.06	20240730	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
11	20240730	150414	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1654	-16	5	-0.96	73063379	43977	253.57	1670	1691	1653	2170	1169	1670	1661.38	0.84	0	-4157	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	268	9.51	0.42	12	0.27	174.00	3919.00	2115	20240115	-21.80	1653	20240730	0.06	2115	-21.80	20240115	1653	0.06	20240730	2115	-21.80	20240115	1653	0.06	20240730	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
12	20240730	140408	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1659	-11	5	-0.66	46573398	27964	161.24	1670	1691	1659	2170	1169	1670	1665.46	0.84	0	-4227	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	269	9.53	0.42	12	0.17	174.00	3919.00	2115	20240115	-21.56	1659	20240730	0.00	2115	-21.56	20240115	1659	0.00	20240730	2115	-21.56	20240115	1659	0.00	20240730	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
13	20240730	130412	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1665	-5	5	-0.30	23250203	13932	80.33	1670	1691	1660	2170	1169	1670	1668.82	0.84	0	-3932	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	270	9.57	0.42	12	0.09	174.00	3919.00	2115	20240115	-21.28	1660	20240730	0.30	2115	-21.28	20240115	1660	0.30	20240730	2115	-21.28	20240115	1660	0.30	20240730	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
14	20240730	120410	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1670	0	3	0.00	18775402	11239	64.80	1670	1691	1662	2170	1169	1670	1670.56	0.84	0	-2791	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	271	9.60	0.43	12	0.07	174.00	3919.00	2115	20240115	-21.04	1662	20240730	0.48	2115	-21.04	20240115	1662	0.48	20240730	2115	-21.04	20240115	1662	0.48	20240730	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
15	20240730	110413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1668	-2	5	-0.12	12215886	7303	42.11	1670	1691	1667	2170	1169	1670	1672.76	0.84	0	-256	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	270	9.59	0.43	12	0.05	174.00	3919.00	2115	20240115	-21.13	1665	20240725	0.18	2115	-21.13	20240115	1665	0.18	20240725	2115	-21.13	20240115	1665	0.18	20240725	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
16	20240730	100413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1676	6	2	0.36	9253193	5531	31.89	1670	1691	1667	2170	1169	1670	1673.03	0.84	0	-180	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	272	9.63	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.76	1665	20240725	0.66	2115	-20.76	20240115	1665	0.66	20240725	2115	-20.76	20240115	1665	0.66	20240725	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
17	20240730	090414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	20	2	1.20	3325688	1989	11.47	1670	1691	1670	2170	1169	1670	1672.16	0.84	0	-144	1720	1694	1682	1656	1644	1689	1651	162	500	1000	1200	1	1	16213590	274	9.71	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.09	1665	20240725	1.50	2115	-20.09	20240115	1665	1.50	20240725	2115	-20.09	20240115	1665	1.50	20240725	0.09	N	032280	1000	162 억		135563	N	N	0	N	00	N
18	20240729	160409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1670	-6	5	-0.36	28037881	16633	81.66	1682	1708	1670	2175	1174	1676	1685.70	0.84	0	-961	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	271	9.60	0.43	12	0.10	174.00	3919.00	2115	20240115	-21.04	1665	20240725	0.30	2115	-21.04	20240115	1665	0.30	20240725	2115	-21.04	20240115	1665	0.30	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
19	20240729	150410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	14	2	0.84	18333635	10859	53.31	1682	1708	1680	2175	1174	1676	1688.35	0.84	0	-344	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	274	9.71	0.43	12	0.07	174.00	3919.00	2115	20240115	-20.09	1665	20240725	1.50	2115	-20.09	20240115	1665	1.50	20240725	2115	-20.09	20240115	1665	1.50	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
20	20240729	140414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1686	10	2	0.60	18310012	10845	53.25	1682	1708	1680	2175	1174	1676	1688.35	0.84	0	-334	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	273	9.69	0.43	12	0.07	174.00	3919.00	2115	20240115	-20.28	1665	20240725	1.26	2115	-20.28	20240115	1665	1.26	20240725	2115	-20.28	20240115	1665	1.26	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
21	20240729	130417	57	100.00	KOSDAQ		운송	N	N	N	N		N	1685	9	2	0.54	16092358	9527	46.77	1682	1708	1680	2175	1174	1676	1689.15	0.84	0	-518	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	273	9.68	0.43	12	0.06	174.00	3919.00	2115	20240115	-20.33	1665	20240725	1.20	2115	-20.33	20240115	1665	1.20	20240725	2115	-20.33	20240115	1665	1.20	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
22	20240729	120409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1697	21	2	1.25	15967653	9453	46.41	1682	1708	1680	2175	1174	1676	1689.18	0.84	0	-586	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	275	9.75	0.43	12	0.06	174.00	3919.00	2115	20240115	-19.76	1665	20240725	1.92	2115	-19.76	20240115	1665	1.92	20240725	2115	-19.76	20240115	1665	1.92	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
23	20240729	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	14	2	0.84	14991795	8877	43.58	1682	1708	1680	2175	1174	1676	1688.86	0.84	0	-349	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	274	9.71	0.43	12	0.05	174.00	3919.00	2115	20240115	-20.09	1665	20240725	1.50	2115	-20.09	20240115	1665	1.50	20240725	2115	-20.09	20240115	1665	1.50	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
24	20240729	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	14	2	0.84	11401065	6746	33.12	1682	1708	1682	2175	1174	1676	1690.08	0.84	0	-499	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	274	9.71	0.43	12	0.04	174.00	3919.00	2115	20240115	-20.09	1665	20240725	1.50	2115	-20.09	20240115	1665	1.50	20240725	2115	-20.09	20240115	1665	1.50	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
25	20240729	090408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1696	20	2	1.19	5513149	3264	16.03	1682	1697	1682	2175	1174	1676	1689.13	0.84	0	-626	1702	1689	1680	1667	1658	1684	1662	162	499	1000	1200	1	1	16213590	275	9.75	0.43	12	0.02	174.00	3919.00	2115	20240115	-19.81	1665	20240725	1.86	2115	-19.81	20240115	1665	1.86	20240725	2115	-19.81	20240115	1665	1.86	20240725	0.09	N	032280	1000	162 억		135816	N	N	0	N	00	N
26	20240726	160402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1676	-1	5	-0.06	34171459	20356	32.21	1685	1693	1671	2180	1174	1677	1678.69	0.84	0	-727	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	272	9.63	0.43	12	0.13	174.00	3919.00	2115	20240115	-20.76	1665	20240725	0.66	2115	-20.76	20240115	1665	0.66	20240725	2115	-20.76	20240115	1665	0.66	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
27	20240726	150406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1676	-1	5	-0.06	32329374	19257	30.47	1685	1693	1671	2180	1174	1677	1678.84	0.84	0	-250	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	272	9.63	0.43	12	0.12	174.00	3919.00	2115	20240115	-20.76	1665	20240725	0.66	2115	-20.76	20240115	1665	0.66	20240725	2115	-20.76	20240115	1665	0.66	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
28	20240726	140408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1681	4	2	0.24	32277346	19226	30.42	1685	1693	1671	2180	1174	1677	1678.84	0.84	0	-245	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	273	9.66	0.43	12	0.12	174.00	3919.00	2115	20240115	-20.52	1665	20240725	0.96	2115	-20.52	20240115	1665	0.96	20240725	2115	-20.52	20240115	1665	0.96	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
29	20240726	130407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1692	15	2	0.89	17734818	10550	16.69	1685	1693	1672	2180	1174	1677	1681.03	0.84	0	-1292	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	274	9.72	0.43	12	0.07	174.00	3919.00	2115	20240115	-20.00	1665	20240725	1.62	2115	-20.00	20240115	1665	1.62	20240725	2115	-20.00	20240115	1665	1.62	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
30	20240726	120410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	13	2	0.78	13293002	7921	12.53	1685	1692	1672	2180	1174	1677	1678.20	0.84	0	-472	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	274	9.71	0.43	12	0.05	174.00	3919.00	2115	20240115	-20.09	1665	20240725	1.50	2115	-20.09	20240115	1665	1.50	20240725	2115	-20.09	20240115	1665	1.50	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
31	20240726	110408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1688	11	2	0.66	13276102	7911	12.52	1685	1692	1672	2180	1174	1677	1678.18	0.84	0	-472	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	274	9.70	0.43	12	0.05	174.00	3919.00	2115	20240115	-20.19	1665	20240725	1.38	2115	-20.19	20240115	1665	1.38	20240725	2115	-20.19	20240115	1665	1.38	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
32	20240726	100408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1690	13	2	0.78	7272677	4339	6.87	1685	1692	1672	2180	1174	1677	1676.12	0.84	0	599	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	274	9.71	0.43	12	0.03	174.00	3919.00	2115	20240115	-20.09	1665	20240725	1.50	2115	-20.09	20240115	1665	1.50	20240725	2115	-20.09	20240115	1665	1.50	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
33	20240726	090406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1692	15	2	0.89	1816491	1086	1.72	1685	1692	1672	2180	1174	1677	1672.64	0.84	0	72	1742	1709	1687	1654	1632	1698	1643	162	503	1000	1200	1	1	16213590	274	9.72	0.43	12	0.01	174.00	3919.00	2115	20240115	-20.00	1665	20240725	1.62	2115	-20.00	20240115	1665	1.62	20240725	2115	-20.00	20240115	1665	1.62	20240725	0.09	N	032280	1000	162 억		136543	N	N	0	N	00	N
34	20240725	160405	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1677	-43	5	-2.50	106225112	63179	193.04	1720	1720	1665	2235	1204	1720	1681.34	0.86	0	-3364	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	272	9.64	0.43	12	0.39	174.00	3919.00	2125	20230719	-21.08	1665	20240725	0.72	2115	-20.71	20240115	1665	0.72	20240725	2115	-20.71	20240115	1665	0.72	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
35	20240725	150412	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1672	-48	5	-2.79	95555687	56793	173.53	1720	1720	1665	2235	1204	1720	1682.53	0.86	0	-2468	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	271	9.61	0.43	12	0.35	174.00	3919.00	2125	20230719	-21.32	1665	20240725	0.42	2115	-20.95	20240115	1665	0.42	20240725	2115	-20.95	20240115	1665	0.42	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
36	20240725	140411	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1678	-42	5	-2.44	86666945	51493	157.33	1720	1720	1665	2235	1204	1720	1683.08	0.86	0	-1529	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	272	9.64	0.43	12	0.32	174.00	3919.00	2125	20230719	-21.04	1665	20240725	0.78	2115	-20.66	20240115	1665	0.78	20240725	2115	-20.66	20240115	1665	0.78	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
37	20240725	130408	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1669	-51	5	-2.97	80719003	47931	146.45	1720	1720	1665	2235	1204	1720	1684.07	0.86	0	-1378	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	271	9.59	0.43	12	0.30	174.00	3919.00	2125	20230719	-21.46	1665	20240725	0.24	2115	-21.09	20240115	1665	0.24	20240725	2115	-21.09	20240115	1665	0.24	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
38	20240725	120408	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1679	-41	5	-2.38	71130989	42190	128.91	1720	1720	1665	2235	1204	1720	1685.97	0.86	0	-809	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	272	9.65	0.43	12	0.26	174.00	3919.00	2125	20230719	-20.99	1665	20240725	0.84	2115	-20.61	20240115	1665	0.84	20240725	2115	-20.61	20240115	1665	0.84	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
39	20240725	110406	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1678	-42	5	-2.44	69189133	41029	125.36	1720	1720	1665	2235	1204	1720	1686.35	0.86	0	-800	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	272	9.64	0.43	12	0.25	174.00	3919.00	2125	20230719	-21.04	1665	20240725	0.78	2115	-20.66	20240115	1665	0.78	20240725	2115	-20.66	20240115	1665	0.78	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
40	20240725	100407	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1681	-39	5	-2.27	51073109	30185	92.23	1720	1720	1669	2235	1204	1720	1692.00	0.86	0	-698	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	273	9.66	0.43	12	0.19	174.00	3919.00	2125	20230719	-20.89	1669	20240725	0.72	2115	-20.52	20240115	1669	0.72	20240725	2115	-20.52	20240115	1669	0.72	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
41	20240725	090407	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1715	-5	5	-0.29	15934689	9265	28.31	1720	1720	1715	2235	1204	1720	1719.88	0.86	0	-1615	1808	1764	1742	1698	1676	1753	1687	162	515	1000	1230	1	1	16213590	278	9.86	0.44	12	0.06	174.00	3919.00	2125	20230719	-19.29	1715	20240725	0.00	2115	-18.91	20240115	1715	0.00	20240725	2115	-18.91	20240115	1715	0.00	20240725	0.10	N	032280	1000	162 억		139612	N	N	0	N	00	N
42	20240724	160403	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1720	-24	5	-1.38	56696238	32729	81.25	1743	1786	1720	2265	1221	1744	1732.29	0.86	0	-328	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	279	9.89	0.44	12	0.20	174.00	3919.00	2195	20230718	-21.64	1720	20240724	0.00	2115	-18.68	20240115	1720	0.00	20240724	2115	-18.68	20240115	1720	0.00	20240724	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
43	20240724	150409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1727	-17	5	-0.97	47194311	27215	67.56	1743	1786	1727	2265	1221	1744	1734.13	0.86	0	1318	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	280	9.93	0.44	12	0.17	174.00	3919.00	2195	20230718	-21.32	1722	20240715	0.29	2115	-18.35	20240115	1722	0.29	20240715	2115	-18.35	20240115	1722	0.29	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
44	20240724	140405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1746	2	2	0.11	31334790	18038	44.78	1743	1786	1728	2265	1221	1744	1737.15	0.86	0	1043	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	283	10.03	0.45	12	0.11	174.00	3919.00	2195	20230718	-20.46	1722	20240715	1.39	2115	-17.45	20240115	1722	1.39	20240715	2115	-17.45	20240115	1722	1.39	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
45	20240724	130408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1749	5	2	0.29	31058926	17879	44.38	1743	1786	1728	2265	1221	1744	1737.17	0.86	0	1043	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	284	10.05	0.45	12	0.11	174.00	3919.00	2195	20230718	-20.32	1722	20240715	1.57	2115	-17.30	20240115	1722	1.57	20240715	2115	-17.30	20240115	1722	1.57	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
46	20240724	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1728	-16	5	-0.92	28927725	16654	41.34	1743	1786	1728	2265	1221	1744	1736.98	0.86	0	1246	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	280	9.93	0.44	12	0.10	174.00	3919.00	2195	20230718	-21.28	1722	20240715	0.35	2115	-18.30	20240115	1722	0.35	20240715	2115	-18.30	20240115	1722	0.35	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
47	20240724	110409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1729	-15	5	-0.86	22954098	13199	32.77	1743	1786	1729	2265	1221	1744	1739.08	0.86	0	977	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	280	9.94	0.44	12	0.08	174.00	3919.00	2195	20230718	-21.23	1722	20240715	0.41	2115	-18.25	20240115	1722	0.41	20240715	2115	-18.25	20240115	1722	0.41	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
48	20240724	100409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1743	-1	5	-0.06	21657294	12451	30.91	1743	1786	1731	2265	1221	1744	1739.40	0.86	0	977	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	283	10.02	0.44	12	0.08	174.00	3919.00	2195	20230718	-20.59	1722	20240715	1.22	2115	-17.59	20240115	1722	1.22	20240715	2115	-17.59	20240115	1722	1.22	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
49	20240724	090407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1755	11	2	0.63	2068866	1176	2.92	1743	1786	1743	2265	1221	1744	1759.25	0.86	0	-118	1787	1765	1745	1723	1703	1755	1713	162	521	1000	1250	1	1	16213590	285	10.09	0.45	12	0.01	174.00	3919.00	2195	20230718	-20.05	1722	20240715	1.92	2115	-17.02	20240115	1722	1.92	20240715	2115	-17.02	20240115	1722	1.92	20240715	0.10	N	032280	1000	162 억		139897	N	N	0	N	00	N
50	20240723	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-23	5	-1.30	70069695	40282	232.63	1767	1767	1725	2295	1237	1767	1739.48	0.88	0	-3415	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	283	10.02	0.45	12	0.25	174.00	3919.00	2195	20230717	-20.55	1722	20240715	1.28	2115	-17.54	20240115	1722	1.28	20240715	2115	-17.54	20240115	1722	1.28	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
51	20240723	150413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1736	-31	5	-1.75	63359371	36412	210.28	1767	1767	1725	2295	1237	1767	1740.07	0.88	0	-2678	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	281	9.98	0.44	12	0.22	174.00	3919.00	2195	20230717	-20.91	1722	20240715	0.81	2115	-17.92	20240115	1722	0.81	20240715	2115	-17.92	20240115	1722	0.81	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
52	20240723	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1740	-27	5	-1.53	57482473	33027	190.73	1767	1767	1725	2295	1237	1767	1740.47	0.88	0	-2026	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	282	10.00	0.44	12	0.20	174.00	3919.00	2195	20230717	-20.73	1722	20240715	1.05	2115	-17.73	20240115	1722	1.05	20240715	2115	-17.73	20240115	1722	1.05	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
53	20240723	130402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1747	-20	5	-1.13	43738851	25081	144.84	1767	1767	1732	2295	1237	1767	1743.90	0.88	0	-1839	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	283	10.04	0.45	12	0.15	174.00	3919.00	2195	20230717	-20.41	1722	20240715	1.45	2115	-17.40	20240115	1722	1.45	20240715	2115	-17.40	20240115	1722	1.45	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
54	20240723	120405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1740	-27	5	-1.53	29830487	17065	98.55	1767	1767	1736	2295	1237	1767	1748.05	0.88	0	-577	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	282	10.00	0.44	12	0.11	174.00	3919.00	2195	20230717	-20.73	1722	20240715	1.05	2115	-17.73	20240115	1722	1.05	20240715	2115	-17.73	20240115	1722	1.05	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
55	20240723	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1749	-18	5	-1.02	20442304	11674	67.42	1767	1767	1740	2295	1237	1767	1751.10	0.88	0	-373	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	284	10.05	0.45	12	0.07	174.00	3919.00	2195	20230717	-20.32	1722	20240715	1.57	2115	-17.30	20240115	1722	1.57	20240715	2115	-17.30	20240115	1722	1.57	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
56	20240723	100405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1753	-14	5	-0.79	19838393	11328	65.42	1767	1767	1740	2295	1237	1767	1751.27	0.88	0	-148	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	284	10.07	0.45	12	0.07	174.00	3919.00	2195	20230717	-20.14	1722	20240715	1.80	2115	-17.12	20240115	1722	1.80	20240715	2115	-17.12	20240115	1722	1.80	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
57	20240723	090406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1767	0	3	0.00	1344705	764	4.41	1767	1767	1758	2295	1237	1767	1760.09	0.88	0	446	1796	1781	1759	1744	1722	1789	1752	162	528	1000	1270	1	1	16213590	286	10.16	0.45	12	0.00	174.00	3919.00	2195	20230717	-19.50	1722	20240715	2.61	2115	-16.45	20240115	1722	2.61	20240715	2115	-16.45	20240115	1722	2.61	20240715	0.10	N	032280	1000	162 억		143312	N	N	0	N	00	N
58	20240722	160400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1767	10	2	0.57	30325786	17315	61.99	1758	1774	1737	2280	1230	1757	1751.41	0.89	0	-1780	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	286	10.16	0.45	12	0.11	174.00	3919.00	2205	20230714	-19.86	1722	20240715	2.61	2115	-16.45	20240115	1722	2.61	20240715	2115	-16.45	20240115	1722	2.61	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
59	20240722	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1753	-4	5	-0.23	25873539	14794	52.96	1758	1774	1737	2280	1230	1757	1748.92	0.89	0	-1602	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	284	10.07	0.45	12	0.09	174.00	3919.00	2205	20230714	-20.50	1722	20240715	1.80	2115	-17.12	20240115	1722	1.80	20240715	2115	-17.12	20240115	1722	1.80	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
60	20240722	140406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1752	-5	5	-0.28	25377827	14511	51.95	1758	1774	1737	2280	1230	1757	1748.87	0.89	0	-1575	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	284	10.07	0.45	12	0.09	174.00	3919.00	2205	20230714	-20.54	1722	20240715	1.74	2115	-17.16	20240115	1722	1.74	20240715	2115	-17.16	20240115	1722	1.74	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
61	20240722	130403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1754	-3	5	-0.17	17234307	9839	35.22	1758	1774	1740	2280	1230	1757	1751.63	0.89	0	-1223	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	284	10.08	0.45	12	0.06	174.00	3919.00	2205	20230714	-20.45	1722	20240715	1.86	2115	-17.07	20240115	1722	1.86	20240715	2115	-17.07	20240115	1722	1.86	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
62	20240722	120403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1743	-14	5	-0.80	16422082	9375	33.56	1758	1774	1740	2280	1230	1757	1751.69	0.89	0	-1006	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	283	10.02	0.44	12	0.06	174.00	3919.00	2205	20230714	-20.95	1722	20240715	1.22	2115	-17.59	20240115	1722	1.22	20240715	2115	-17.59	20240115	1722	1.22	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
63	20240722	110404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1755	-2	5	-0.11	13567801	7746	27.73	1758	1774	1740	2280	1230	1757	1751.59	0.89	0	-984	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	285	10.09	0.45	12	0.05	174.00	3919.00	2205	20230714	-20.41	1722	20240715	1.92	2115	-17.02	20240115	1722	1.92	20240715	2115	-17.02	20240115	1722	1.92	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
64	20240722	100403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1748	-9	5	-0.51	11593646	6617	23.69	1758	1762	1740	2280	1230	1757	1752.10	0.89	0	-839	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	283	10.05	0.45	12	0.04	174.00	3919.00	2205	20230714	-20.73	1722	20240715	1.51	2115	-17.35	20240115	1722	1.51	20240715	2115	-17.35	20240115	1722	1.51	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
65	20240722	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1761	4	2	0.23	6085271	3464	12.40	1758	1762	1744	2280	1230	1757	1756.72	0.89	0	-64	1780	1768	1756	1744	1732	1762	1738	162	523	1000	1260	1	1	16213590	286	10.12	0.45	12	0.02	174.00	3919.00	2205	20230714	-20.14	1722	20240715	2.26	2115	-16.74	20240115	1722	2.26	20240715	2115	-16.74	20240115	1722	2.26	20240715	0.11	N	032280	1000	162 억		145092	N	N	0	N	00	N
66	20240719	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1757	-12	5	-0.68	48957841	27928	104.15	1768	1768	1744	2295	1239	1769	1752.66	0.94	0	-6854	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	285	10.10	0.45	12	0.17	174.00	3919.00	2210	20230713	-20.50	1722	20240715	2.03	2115	-16.93	20240115	1722	2.03	20240715	2125	-17.32	20230719	1722	2.03	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
67	20240719	150359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1756	-13	5	-0.73	48256948	27529	102.66	1768	1768	1744	2295	1239	1769	1752.60	0.94	0	-6620	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	285	10.09	0.45	12	0.17	174.00	3919.00	2210	20230713	-20.54	1722	20240715	1.97	2115	-16.97	20240115	1722	1.97	20240715	2125	-17.36	20230719	1722	1.97	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
68	20240719	140401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-25	5	-1.41	46378576	26458	98.66	1768	1768	1744	2295	1239	1769	1752.55	0.94	0	-6607	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	283	10.02	0.45	12	0.16	174.00	3919.00	2210	20230713	-21.09	1722	20240715	1.28	2115	-17.54	20240115	1722	1.28	20240715	2125	-17.93	20230719	1722	1.28	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
69	20240719	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1757	-12	5	-0.68	26617964	15170	56.57	1768	1768	1747	2295	1239	1769	1754.07	0.94	0	-3123	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	285	10.10	0.45	12	0.09	174.00	3919.00	2210	20230713	-20.50	1722	20240715	2.03	2115	-16.93	20240115	1722	2.03	20240715	2125	-17.32	20230719	1722	2.03	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
70	20240719	120355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1752	-17	5	-0.96	23667223	13487	50.29	1768	1768	1747	2295	1239	1769	1754.17	0.94	0	-2663	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	284	10.07	0.45	12	0.08	174.00	3919.00	2210	20230713	-20.72	1722	20240715	1.74	2115	-17.16	20240115	1722	1.74	20240715	2125	-17.55	20230719	1722	1.74	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
71	20240719	110358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1751	-18	5	-1.02	18717485	10660	39.75	1768	1768	1747	2295	1239	1769	1755.10	0.94	0	-2544	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	284	10.06	0.45	12	0.07	174.00	3919.00	2210	20230713	-20.77	1722	20240715	1.68	2115	-17.21	20240115	1722	1.68	20240715	2125	-17.60	20230719	1722	1.68	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
72	20240719	100329	57	100.00	KOSDAQ		운송	N	N	N	N		N	1751	-18	5	-1.02	10389275	5905	22.02	1768	1768	1747	2295	1239	1769	1758.35	0.94	0	-185	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	284	10.06	0.45	12	0.04	174.00	3919.00	2210	20230713	-20.77	1722	20240715	1.68	2115	-17.21	20240115	1722	1.68	20240715	2125	-17.60	20230719	1722	1.68	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
73	20240719	090408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	-1	5	-0.06	4135679	2341	8.73	1768	1768	1759	2295	1239	1769	1765.84	0.94	0	-32	1809	1788	1773	1752	1737	1781	1745	162	526	1000	1270	1	1	16213590	287	10.16	0.45	12	0.01	174.00	3919.00	2210	20230713	-20.00	1722	20240715	2.67	2115	-16.41	20240115	1722	2.67	20240715	2125	-16.80	20230719	1722	2.67	20240715	0.11	N	032280	1000	162 억		151946	N	N	0	N	00	N
74	20240718	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-30	5	-1.67	47364138	26800	44.05	1781	1794	1758	2335	1260	1799	1767.32	0.97	0	-6099	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	287	10.17	0.45	12	0.17	174.00	3919.00	2210	20230713	-19.95	1722	20240715	2.73	2115	-16.36	20240115	1722	2.73	20240715	2195	-19.41	20230718	1722	2.73	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
75	20240718	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1768	-31	5	-1.72	43440251	24577	40.40	1781	1794	1758	2335	1260	1799	1767.51	0.97	0	-5418	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	287	10.16	0.45	12	0.15	174.00	3919.00	2210	20230713	-20.00	1722	20240715	2.67	2115	-16.41	20240115	1722	2.67	20240715	2195	-19.45	20230718	1722	2.67	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
76	20240718	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1766	-33	5	-1.83	36569291	20679	33.99	1781	1794	1758	2335	1260	1799	1768.42	0.97	0	-4595	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	286	10.15	0.45	12	0.13	174.00	3919.00	2210	20230713	-20.09	1722	20240715	2.56	2115	-16.50	20240115	1722	2.56	20240715	2195	-19.54	20230718	1722	2.56	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
77	20240718	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1771	-28	5	-1.56	28786715	16267	26.74	1781	1794	1758	2335	1260	1799	1769.64	0.97	0	-3192	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	287	10.18	0.45	12	0.10	174.00	3919.00	2210	20230713	-19.86	1722	20240715	2.85	2115	-16.26	20240115	1722	2.85	20240715	2195	-19.32	20230718	1722	2.85	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
78	20240718	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1778	-21	5	-1.17	25413747	14360	23.60	1781	1794	1758	2335	1260	1799	1769.76	0.97	0	-2987	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	288	10.22	0.45	12	0.09	174.00	3919.00	2210	20230713	-19.55	1722	20240715	3.25	2115	-15.93	20240115	1722	3.25	20240715	2195	-19.00	20230718	1722	3.25	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
79	20240718	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1772	-27	5	-1.50	21621119	12218	20.08	1781	1794	1758	2335	1260	1799	1769.61	0.97	0	-2082	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	287	10.18	0.45	12	0.08	174.00	3919.00	2210	20230713	-19.82	1722	20240715	2.90	2115	-16.22	20240115	1722	2.90	20240715	2195	-19.27	20230718	1722	2.90	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
80	20240718	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1776	-23	5	-1.28	12424359	7017	11.53	1781	1794	1760	2335	1260	1799	1770.60	0.97	0	-153	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	288	10.21	0.45	12	0.04	174.00	3919.00	2210	20230713	-19.64	1722	20240715	3.14	2115	-16.03	20240115	1722	3.14	20240715	2195	-19.09	20230718	1722	3.14	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
81	20240718	090358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1794	-5	5	-0.28	3103737	1748	2.87	1781	1794	1770	2335	1260	1799	1775.57	0.97	0	0	1836	1817	1796	1777	1756	1827	1787	162	536	1000	1290	1	1	16213590	291	10.31	0.46	12	0.01	174.00	3919.00	2210	20230713	-18.82	1722	20240715	4.18	2115	-15.18	20240115	1722	4.18	20240715	2195	-18.27	20230718	1722	4.18	20240715	0.11	N	032280	1000	162 억		158033	N	N	0	N	00	N
82	20240717	160409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1799	-1	5	-0.06	108784906	60840	104.38	1783	1815	1775	2340	1260	1800	1788.05	0.91	0	9783	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.38	174.00	3919.00	2210	20230713	-18.60	1722	20240715	4.47	2115	-14.94	20240115	1722	4.47	20240715	2195	-18.04	20230717	1722	4.47	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
83	20240717	150413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	0	3	0.00	96489275	53957	92.57	1783	1815	1775	2340	1260	1800	1788.26	0.91	0	11334	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	292	10.34	0.46	12	0.33	174.00	3919.00	2210	20230713	-18.55	1722	20240715	4.53	2115	-14.89	20240115	1722	4.53	20240715	2195	-18.00	20230717	1722	4.53	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
84	20240717	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	-11	5	-0.61	88187272	49306	84.59	1783	1815	1775	2340	1260	1800	1788.57	0.91	0	11521	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	290	10.28	0.46	12	0.30	174.00	3919.00	2210	20230713	-19.05	1722	20240715	3.89	2115	-15.41	20240115	1722	3.89	20240715	2195	-18.50	20230717	1722	3.89	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
85	20240717	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1809	9	2	0.50	75831939	42378	72.71	1783	1815	1775	2340	1260	1800	1789.42	0.91	0	9974	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	293	10.40	0.46	12	0.26	174.00	3919.00	2210	20230713	-18.14	1722	20240715	5.05	2115	-14.47	20240115	1722	5.05	20240715	2195	-17.59	20230717	1722	5.05	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
86	20240717	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1814	14	2	0.78	73000724	40809	70.02	1783	1815	1775	2340	1260	1800	1788.84	0.91	0	9703	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	294	10.43	0.46	12	0.25	174.00	3919.00	2210	20230713	-17.92	1722	20240715	5.34	2115	-14.23	20240115	1722	5.34	20240715	2195	-17.36	20230717	1722	5.34	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
87	20240717	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1807	7	2	0.39	55129863	30866	52.96	1783	1810	1775	2340	1260	1800	1786.10	0.91	0	10243	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	293	10.39	0.46	12	0.19	174.00	3919.00	2210	20230713	-18.24	1722	20240715	4.94	2115	-14.56	20240115	1722	4.94	20240715	2195	-17.68	20230717	1722	4.94	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
88	20240717	100410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1789	-11	5	-0.61	38330726	21468	36.83	1783	1810	1775	2340	1260	1800	1785.48	0.91	0	10751	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	290	10.28	0.46	12	0.13	174.00	3919.00	2210	20230713	-19.05	1722	20240715	3.89	2115	-15.41	20240115	1722	3.89	20240715	2195	-18.50	20230717	1722	3.89	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
89	20240717	090332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1810	10	2	0.56	2820552	1578	2.71	1783	1810	1783	2340	1260	1800	1787.42	0.91	0	0	1869	1834	1783	1748	1697	1852	1766	162	540	1000	1290	1	1	16213590	293	10.40	0.46	12	0.01	174.00	3919.00	2210	20230713	-18.10	1722	20240715	5.11	2115	-14.42	20240115	1722	5.11	20240715	2195	-17.54	20230717	1722	5.11	20240715	0.11	N	032280	1000	162 억		147340	N	N	0	N	00	N
90	20240716	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	44	2	2.51	104030753	58284	131.58	1757	1818	1732	2280	1230	1756	1784.83	0.96	0	-7128	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	292	10.34	0.46	12	0.36	174.00	3919.00	2210	20230713	-18.55	1722	20240715	4.53	2115	-14.89	20240115	1722	4.53	20240715	2195	-18.00	20230717	1722	4.53	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
91	20240716	150415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	44	2	2.51	102166558	57248	129.24	1757	1818	1732	2280	1230	1756	1784.63	0.96	0	-7128	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	292	10.34	0.46	12	0.35	174.00	3919.00	2210	20230713	-18.55	1722	20240715	4.53	2115	-14.89	20240115	1722	4.53	20240715	2195	-18.00	20230717	1722	4.53	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
92	20240716	140415	57	100.00	KOSDAQ		운송	N	N	N	N		N	1800	44	2	2.51	92502474	51878	117.12	1757	1818	1732	2280	1230	1756	1783.08	0.96	0	-8335	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	292	10.34	0.46	12	0.32	174.00	3919.00	2210	20230713	-18.55	1722	20240715	4.53	2115	-14.89	20240115	1722	4.53	20240715	2195	-18.00	20230717	1722	4.53	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
93	20240716	130414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1802	46	2	2.62	87719621	49214	111.10	1757	1818	1732	2280	1230	1756	1782.41	0.96	0	-9781	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	292	10.36	0.46	12	0.30	174.00	3919.00	2210	20230713	-18.46	1722	20240715	4.65	2115	-14.80	20240115	1722	4.65	20240715	2195	-17.90	20230717	1722	4.65	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
94	20240716	120414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	45	2	2.56	82574567	46363	104.67	1757	1818	1732	2280	1230	1756	1781.04	0.96	0	-8938	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	292	10.35	0.46	12	0.29	174.00	3919.00	2210	20230713	-18.51	1722	20240715	4.59	2115	-14.85	20240115	1722	4.59	20240715	2195	-17.95	20230717	1722	4.59	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
95	20240716	110414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1750	-6	5	-0.34	18137526	10353	23.37	1757	1769	1732	2280	1230	1756	1751.91	0.96	0	-6094	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	284	10.06	0.45	12	0.06	174.00	3919.00	2210	20230713	-20.81	1722	20240715	1.63	2115	-17.26	20240115	1722	1.63	20240715	2195	-20.27	20230717	1722	1.63	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
96	20240716	100414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1756	0	3	0.00	7120248	4057	9.16	1757	1769	1732	2280	1230	1756	1755.05	0.96	0	-701	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	285	10.09	0.45	12	0.03	174.00	3919.00	2210	20230713	-20.54	1722	20240715	1.97	2115	-16.97	20240115	1722	1.97	20240715	2195	-20.00	20230717	1722	1.97	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
97	20240716	090412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	13	2	0.74	2433024	1385	3.13	1757	1769	1756	2280	1230	1756	1756.70	0.96	0	-8	1778	1766	1744	1732	1710	1773	1739	162	524	1000	1260	1	1	16213590	287	10.17	0.45	12	0.01	174.00	3919.00	2210	20230713	-19.95	1722	20240715	2.73	2115	-16.36	20240115	1722	2.73	20240715	2195	-19.41	20230717	1722	2.73	20240715	0.11	N	032280	1000	162 억		155586	N	N	0	N	00	N
98	20240715	160407	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1756	4	2	0.23	75307503	43395	148.53	1752	1756	1722	2275	1227	1752	1735.39	0.93	0	5144	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	285	10.09	0.45	12	0.27	174.00	3919.00	2210	20230713	-20.54	1722	20240715	1.97	2115	-16.97	20240115	1722	1.97	20240715	2195	-20.00	20230717	1722	1.97	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
99	20240715	150409	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1756	4	2	0.23	74436619	42899	146.83	1752	1756	1722	2275	1227	1752	1735.16	0.93	0	5097	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	285	10.09	0.45	12	0.26	174.00	3919.00	2210	20230713	-20.54	1722	20240715	1.97	2115	-16.97	20240115	1722	1.97	20240715	2195	-20.00	20230717	1722	1.97	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
100	20240715	140409	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1751	-1	5	-0.06	70693103	40761	139.51	1752	1752	1722	2275	1227	1752	1734.33	0.93	0	3585	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	284	10.06	0.45	12	0.25	174.00	3919.00	2210	20230713	-20.77	1722	20240715	1.68	2115	-17.21	20240115	1722	1.68	20240715	2195	-20.23	20230717	1722	1.68	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
101	20240715	130409	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1751	-1	5	-0.06	68805610	39682	135.82	1752	1752	1722	2275	1227	1752	1733.92	0.93	0	3298	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	284	10.06	0.45	12	0.24	174.00	3919.00	2210	20230713	-20.77	1722	20240715	1.68	2115	-17.21	20240115	1722	1.68	20240715	2195	-20.23	20230717	1722	1.68	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
102	20240715	120410	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1751	-1	5	-0.06	67589243	38987	133.44	1752	1752	1722	2275	1227	1752	1733.63	0.93	0	3442	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	284	10.06	0.45	12	0.24	174.00	3919.00	2210	20230713	-20.77	1722	20240715	1.68	2115	-17.21	20240115	1722	1.68	20240715	2195	-20.23	20230717	1722	1.68	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
103	20240715	110409	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1749	-3	5	-0.17	63215345	36481	124.86	1752	1752	1722	2275	1227	1752	1732.83	0.93	0	3109	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	284	10.05	0.45	12	0.23	174.00	3919.00	2210	20230713	-20.86	1722	20240715	1.57	2115	-17.30	20240115	1722	1.57	20240715	2195	-20.32	20230717	1722	1.57	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
104	20240715	100410	57	100.00	KOSDAQ	신저가	운송	N	N	N	N		N	1743	-9	5	-0.51	47828503	27638	94.60	1752	1752	1722	2275	1227	1752	1730.53	0.93	0	2868	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	283	10.02	0.44	12	0.17	174.00	3919.00	2210	20230713	-21.13	1722	20240715	1.22	2115	-17.59	20240115	1722	1.22	20240715	2195	-20.59	20230717	1722	1.22	20240715	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
105	20240715	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1750	-2	5	-0.11	12770186	7355	25.17	1752	1752	1730	2275	1227	1752	1736.24	0.93	0	311	1772	1761	1752	1741	1732	1757	1737	162	523	1000	1260	1	1	16213590	284	10.06	0.45	12	0.05	174.00	3919.00	2210	20230713	-20.81	1725	20240411	1.45	2115	-17.26	20240115	1725	1.45	20240411	2195	-20.27	20230717	1725	1.45	20240411	0.11	N	032280	1000	162 억		150442	N	N	0	N	00	N
106	20240712	160406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1752	-4	5	-0.23	51167964	29215	55.62	1756	1763	1743	2280	1230	1756	1751.42	0.94	0	-1664	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	284	10.07	0.45	12	0.18	174.00	3919.00	2210	20230713	-20.72	1725	20240411	1.57	2115	-17.16	20240115	1725	1.57	20240411	2210	-20.72	20230713	1725	1.57	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
107	20240712	150408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1744	-12	5	-0.68	47699036	27229	51.84	1756	1763	1743	2280	1230	1756	1751.77	0.94	0	-1362	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	283	10.02	0.45	12	0.17	174.00	3919.00	2210	20230713	-21.09	1725	20240411	1.10	2115	-17.54	20240115	1725	1.10	20240411	2210	-21.09	20230713	1725	1.10	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
108	20240712	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1753	-3	5	-0.17	44199307	25225	48.02	1756	1763	1743	2280	1230	1756	1752.20	0.94	0	-1194	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	284	10.07	0.45	12	0.16	174.00	3919.00	2210	20230713	-20.68	1725	20240411	1.62	2115	-17.12	20240115	1725	1.62	20240411	2210	-20.68	20230713	1725	1.62	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
109	20240712	130407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1755	-1	5	-0.06	37940848	21643	41.20	1756	1763	1743	2280	1230	1756	1753.03	0.94	0	-1177	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	285	10.09	0.45	12	0.13	174.00	3919.00	2210	20230713	-20.59	1725	20240411	1.74	2115	-17.02	20240115	1725	1.74	20240411	2210	-20.59	20230713	1725	1.74	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
110	20240712	120408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1757	1	2	0.06	37730659	21523	40.97	1756	1763	1743	2280	1230	1756	1753.04	0.94	0	-1177	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	285	10.10	0.45	12	0.13	174.00	3919.00	2210	20230713	-20.50	1725	20240411	1.86	2115	-16.93	20240115	1725	1.86	20240411	2210	-20.50	20230713	1725	1.86	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
111	20240712	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1750	-6	5	-0.34	29304056	16703	31.80	1756	1763	1743	2280	1230	1756	1754.42	0.94	0	-1164	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	284	10.06	0.45	12	0.10	174.00	3919.00	2210	20230713	-20.81	1725	20240411	1.45	2115	-17.26	20240115	1725	1.45	20240411	2210	-20.81	20230713	1725	1.45	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
112	20240712	100409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1753	-3	5	-0.17	11164814	6370	12.13	1756	1759	1743	2280	1230	1756	1752.71	0.94	0	-1081	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	284	10.07	0.45	12	0.04	174.00	3919.00	2210	20230713	-20.68	1725	20240411	1.62	2115	-17.12	20240115	1725	1.62	20240411	2210	-20.68	20230713	1725	1.62	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
113	20240712	090407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1759	3	2	0.17	5805339	3306	6.29	1756	1759	1756	2280	1230	1756	1756.00	0.94	0	-20	1805	1780	1763	1738	1721	1772	1730	162	524	1000	1260	1	1	16213590	285	10.11	0.45	12	0.02	174.00	3919.00	2210	20230713	-20.41	1725	20240411	1.97	2115	-16.83	20240115	1725	1.97	20240411	2210	-20.41	20230713	1725	1.97	20240411	0.11	N	032280	1000	162 억		152056	N	N	0	N	00	N
114	20240711	160404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1756	-23	5	-1.29	92287467	52127	51.02	1779	1788	1746	2310	1246	1779	1770.41	1.00	0	-10005	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	285	10.09	0.45	12	0.32	174.00	3919.00	2220	20230705	-20.90	1725	20240411	1.80	2115	-16.97	20240115	1725	1.80	20240411	2210	-20.54	20230713	1725	1.80	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
115	20240711	150409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1748	-31	5	-1.74	80074733	45157	44.20	1779	1788	1746	2310	1246	1779	1773.23	1.00	0	-9945	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	283	10.05	0.45	12	0.28	174.00	3919.00	2220	20230705	-21.26	1725	20240411	1.33	2115	-17.35	20240115	1725	1.33	20240411	2210	-20.90	20230713	1725	1.33	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
116	20240711	140408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1776	-3	5	-0.17	58953717	33138	32.43	1779	1788	1760	2310	1246	1779	1779.04	1.00	0	-10545	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	288	10.21	0.45	12	0.20	174.00	3919.00	2220	20230705	-20.00	1725	20240411	2.96	2115	-16.03	20240115	1725	2.96	20240411	2210	-19.64	20230713	1725	2.96	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
117	20240711	130407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1783	4	2	0.22	57372666	32249	31.56	1779	1788	1760	2310	1246	1779	1779.05	1.00	0	-10256	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	289	10.25	0.45	12	0.20	174.00	3919.00	2220	20230705	-19.68	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2210	-19.32	20230713	1725	3.36	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
118	20240711	120407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1783	4	2	0.22	54248196	30489	29.84	1779	1788	1760	2310	1246	1779	1779.27	1.00	0	-10006	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	289	10.25	0.45	12	0.19	174.00	3919.00	2220	20230705	-19.68	1725	20240411	3.36	2115	-15.70	20240115	1725	3.36	20240411	2210	-19.32	20230713	1725	3.36	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
119	20240711	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1780	1	2	0.06	35985765	20234	19.80	1779	1788	1760	2310	1246	1779	1778.47	1.00	0	-8874	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	289	10.23	0.45	12	0.12	174.00	3919.00	2220	20230705	-19.82	1725	20240411	3.19	2115	-15.84	20240115	1725	3.19	20240411	2210	-19.46	20230713	1725	3.19	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
120	20240711	100405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1784	5	2	0.28	27794543	15639	15.31	1779	1788	1760	2310	1246	1779	1777.23	1.00	0	-8709	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	289	10.25	0.46	12	0.10	174.00	3919.00	2220	20230705	-19.64	1725	20240411	3.42	2115	-15.65	20240115	1725	3.42	20240411	2210	-19.28	20230713	1725	3.42	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
121	20240711	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1778	-1	5	-0.06	15439696	8682	8.50	1779	1788	1778	2310	1246	1779	1778.34	1.00	0	-7554	1814	1796	1761	1743	1708	1805	1752	162	531	1000	1280	1	1	16213590	288	10.22	0.45	12	0.05	174.00	3919.00	2220	20230705	-19.91	1725	20240411	3.07	2115	-15.93	20240115	1725	3.07	20240411	2210	-19.55	20230713	1725	3.07	20240411	0.12	N	032280	1000	162 억		162061	N	N	0	N	00	N
122	20240710	160405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1779	10	2	0.57	178813594	102157	179.18	1765	1779	1726	2295	1239	1769	1750.38	0.96	0	7220	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	288	10.22	0.45	12	0.63	174.00	3919.00	2225	20230704	-20.04	1725	20240411	3.13	2115	-15.89	20240115	1725	3.13	20240411	2210	-19.50	20230713	1725	3.13	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
123	20240710	150406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1760	-9	5	-0.51	164102394	93829	164.57	1765	1779	1726	2295	1239	1769	1748.95	0.96	0	5570	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	285	10.11	0.45	12	0.58	174.00	3919.00	2225	20230704	-20.90	1725	20240411	2.03	2115	-16.78	20240115	1725	2.03	20240411	2210	-20.36	20230713	1725	2.03	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
124	20240710	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1771	2	2	0.11	143064218	81893	143.63	1765	1779	1726	2295	1239	1769	1746.97	0.96	0	4613	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	287	10.18	0.45	12	0.51	174.00	3919.00	2225	20230704	-20.40	1725	20240411	2.67	2115	-16.26	20240115	1725	2.67	20240411	2210	-19.86	20230713	1725	2.67	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
125	20240710	130405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1759	-10	5	-0.57	134973981	77315	135.60	1765	1769	1726	2295	1239	1769	1745.77	0.96	0	4542	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	285	10.11	0.45	12	0.48	174.00	3919.00	2225	20230704	-20.94	1725	20240411	1.97	2115	-16.83	20240115	1725	1.97	20240411	2210	-20.41	20230713	1725	1.97	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
126	20240710	120403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1766	-3	5	-0.17	115430965	66193	116.10	1765	1769	1726	2295	1239	1769	1743.85	0.96	0	1360	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	286	10.15	0.45	12	0.41	174.00	3919.00	2225	20230704	-20.63	1725	20240411	2.38	2115	-16.50	20240115	1725	2.38	20240411	2210	-20.09	20230713	1725	2.38	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
127	20240710	110406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1762	-7	5	-0.40	103935917	59677	104.67	1765	1765	1726	2295	1239	1769	1741.64	0.96	0	1313	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	286	10.13	0.45	12	0.37	174.00	3919.00	2225	20230704	-20.81	1725	20240411	2.14	2115	-16.69	20240115	1725	2.14	20240411	2210	-20.27	20230713	1725	2.14	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
128	20240710	100402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1741	-28	5	-1.58	47245037	27124	47.57	1765	1765	1731	2295	1239	1769	1741.82	0.96	0	-1960	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	282	10.01	0.44	12	0.17	174.00	3919.00	2225	20230704	-21.75	1725	20240411	0.93	2115	-17.68	20240115	1725	0.93	20240411	2210	-21.22	20230713	1725	0.93	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
129	20240710	090405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1765	-4	5	-0.23	1081935	613	1.08	1765	1765	1755	2295	1239	1769	1764.98	0.96	0	0	1829	1799	1777	1747	1725	1788	1736	162	526	1000	1270	1	1	16213590	286	10.14	0.45	12	0.00	174.00	3919.00	2225	20230704	-20.67	1725	20240411	2.32	2115	-16.55	20240115	1725	2.32	20240411	2210	-20.14	20230713	1725	2.32	20240411	0.12	N	032280	1000	162 억		154841	N	N	0	N	00	N
130	20240709	160404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1769	-21	5	-1.17	101253747	57015	39.45	1790	1807	1755	2325	1253	1790	1775.91	0.98	0	-3876	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	287	10.17	0.45	12	0.35	174.00	3919.00	2225	20230703	-20.49	1725	20240411	2.55	2115	-16.36	20240115	1725	2.55	20240411	2210	-19.95	20230713	1725	2.55	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
131	20240709	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1767	-23	5	-1.28	85437040	48033	33.23	1790	1807	1755	2325	1253	1790	1778.71	0.98	0	-6511	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	286	10.16	0.45	12	0.30	174.00	3919.00	2225	20230703	-20.58	1725	20240411	2.43	2115	-16.45	20240115	1725	2.43	20240411	2210	-20.05	20230713	1725	2.43	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
132	20240709	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1770	-20	5	-1.12	63509541	35604	24.63	1790	1807	1755	2325	1253	1790	1783.77	0.98	0	-8727	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	287	10.17	0.45	12	0.22	174.00	3919.00	2225	20230703	-20.45	1725	20240411	2.61	2115	-16.31	20240115	1725	2.61	20240411	2210	-19.91	20230713	1725	2.61	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
133	20240709	130406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1787	-3	5	-0.17	40780430	22778	15.76	1790	1807	1779	2325	1253	1790	1790.34	0.98	0	-9257	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	290	10.27	0.46	12	0.14	174.00	3919.00	2225	20230703	-19.69	1725	20240411	3.59	2115	-15.51	20240115	1725	3.59	20240411	2210	-19.14	20230713	1725	3.59	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
134	20240709	120406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1791	1	2	0.06	27879143	15550	10.76	1790	1807	1784	2325	1253	1790	1792.87	0.98	0	-7822	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	290	10.29	0.46	12	0.10	174.00	3919.00	2225	20230703	-19.51	1725	20240411	3.83	2115	-15.32	20240115	1725	3.83	20240411	2210	-18.96	20230713	1725	3.83	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
135	20240709	110405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1797	7	2	0.39	19883403	11084	7.67	1790	1807	1784	2325	1253	1790	1793.89	0.98	0	-5233	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	291	10.33	0.46	12	0.07	174.00	3919.00	2225	20230703	-19.24	1725	20240411	4.17	2115	-15.04	20240115	1725	4.17	20240411	2210	-18.69	20230713	1725	4.17	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
136	20240709	100405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1797	7	2	0.39	19247636	10730	7.42	1790	1807	1784	2325	1253	1790	1793.82	0.98	0	-5009	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	291	10.33	0.46	12	0.07	174.00	3919.00	2225	20230703	-19.24	1725	20240411	4.17	2115	-15.04	20240115	1725	4.17	20240411	2210	-18.69	20230713	1725	4.17	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
137	20240709	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1788	-2	5	-0.11	1844732	1030	0.71	1790	1807	1788	2325	1253	1790	1791.01	0.98	0	-370	1913	1851	1803	1741	1693	1827	1717	162	535	1000	1280	1	1	16213590	290	10.28	0.46	12	0.01	174.00	3919.00	2225	20230703	-19.64	1725	20240411	3.65	2115	-15.46	20240115	1725	3.65	20240411	2210	-19.10	20230713	1725	3.65	20240411	0.14	N	032280	1000	162 억		158707	N	N	0	N	00	N
138	20240708	160402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1790	-72	5	-3.87	261371861	144531	190.51	1862	1865	1755	2420	1304	1862	1808.60	0.95	0	5169	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	290	10.29	0.46	12	0.89	174.00	3919.00	2225	20230703	-19.55	1725	20240411	3.77	2115	-15.37	20240115	1725	3.77	20240411	2210	-19.00	20230713	1725	3.77	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
139	20240708	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-50	5	-2.69	158496532	87025	114.71	1862	1865	1800	2420	1304	1862	1821.28	0.95	0	3237	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	294	10.41	0.46	12	0.54	174.00	3919.00	2225	20230703	-18.56	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2210	-18.01	20230713	1725	5.04	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
140	20240708	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-42	5	-2.26	112876418	61802	81.46	1862	1865	1809	2420	1304	1862	1826.42	0.95	0	3875	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	295	10.46	0.46	12	0.38	174.00	3919.00	2225	20230703	-18.20	1725	20240411	5.51	2115	-13.95	20240115	1725	5.51	20240411	2210	-17.65	20230713	1725	5.51	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
141	20240708	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-33	5	-1.77	96135990	52577	69.30	1862	1865	1809	2420	1304	1862	1828.48	0.95	0	2159	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	297	10.51	0.47	12	0.32	174.00	3919.00	2225	20230703	-17.80	1725	20240411	6.03	2115	-13.52	20240115	1725	6.03	20240411	2210	-17.24	20230713	1725	6.03	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
142	20240708	120403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1830	-32	5	-1.72	90970911	49753	65.58	1862	1865	1809	2420	1304	1862	1828.45	0.95	0	2409	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	297	10.52	0.47	12	0.31	174.00	3919.00	2225	20230703	-17.75	1725	20240411	6.09	2115	-13.48	20240115	1725	6.09	20240411	2210	-17.19	20230713	1725	6.09	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
143	20240708	110401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1812	-50	5	-2.69	87285274	47739	62.93	1862	1865	1809	2420	1304	1862	1828.39	0.95	0	2409	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	294	10.41	0.46	12	0.29	174.00	3919.00	2225	20230703	-18.56	1725	20240411	5.04	2115	-14.33	20240115	1725	5.04	20240411	2210	-18.01	20230713	1725	5.04	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
144	20240708	100402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1840	-22	5	-1.18	27385909	14827	19.54	1862	1865	1831	2420	1304	1862	1847.03	0.95	0	-706	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	298	10.57	0.47	12	0.09	174.00	3919.00	2225	20230703	-17.30	1725	20240411	6.67	2115	-13.00	20240115	1725	6.67	20240411	2210	-16.74	20230713	1725	6.67	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
145	20240708	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1865	3	2	0.16	681495	366	0.48	1862	1865	1862	2420	1304	1862	1862.01	0.95	0	-127	1901	1881	1851	1831	1801	1891	1841	162	558	1000	1340	1	1	16213590	302	10.72	0.48	12	0.00	174.00	3919.00	2225	20230703	-16.18	1725	20240411	8.12	2115	-11.82	20240115	1725	8.12	20240411	2210	-15.61	20230713	1725	8.12	20240411	0.14	N	032280	1000	162 억		153538	N	N	0	N	00	N
146	20240705	160400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	17	2	0.92	139687671	75864	113.89	1860	1871	1821	2395	1292	1845	1841.29	0.93	0	2417	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	302	10.70	0.48	12	0.47	174.00	3919.00	2225	20230703	-16.31	1725	20240411	7.94	2115	-11.96	20240115	1725	7.94	20240411	2220	-16.13	20230705	1725	7.94	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
147	20240705	150402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1857	12	2	0.65	122045055	66353	99.61	1860	1871	1821	2395	1292	1845	1839.33	0.93	0	2857	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	301	10.67	0.47	12	0.41	174.00	3919.00	2225	20230703	-16.54	1725	20240411	7.65	2115	-12.20	20240115	1725	7.65	20240411	2220	-16.35	20230705	1725	7.65	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
148	20240705	140402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1869	24	2	1.30	112085197	60974	91.53	1860	1871	1821	2395	1292	1845	1838.24	0.93	0	1028	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	303	10.74	0.48	12	0.38	174.00	3919.00	2225	20230703	-16.00	1725	20240411	8.35	2115	-11.63	20240115	1725	8.35	20240411	2220	-15.81	20230705	1725	8.35	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
149	20240705	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1847	2	2	0.11	102835043	55991	84.05	1860	1860	1821	2395	1292	1845	1836.63	0.93	0	1127	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	299	10.61	0.47	12	0.35	174.00	3919.00	2225	20230703	-16.99	1725	20240411	7.07	2115	-12.67	20240115	1725	7.07	20240411	2220	-16.80	20230705	1725	7.07	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
150	20240705	120401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	-14	5	-0.76	81026558	44147	66.27	1860	1860	1821	2395	1292	1845	1835.38	0.93	0	1750	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	297	10.52	0.47	12	0.27	174.00	3919.00	2225	20230703	-17.71	1725	20240411	6.14	2115	-13.43	20240115	1725	6.14	20240411	2220	-17.52	20230705	1725	6.14	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
151	20240705	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1833	-12	5	-0.65	63775349	34701	52.09	1860	1860	1831	2395	1292	1845	1837.85	0.93	0	1050	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	297	10.53	0.47	12	0.21	174.00	3919.00	2225	20230703	-17.62	1725	20240411	6.26	2115	-13.33	20240115	1725	6.26	20240411	2220	-17.43	20230705	1725	6.26	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
152	20240705	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1838	-7	5	-0.38	23365856	12672	19.02	1860	1860	1838	2395	1292	1845	1843.90	0.93	0	1763	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	298	10.56	0.47	12	0.08	174.00	3919.00	2225	20230703	-17.39	1725	20240411	6.55	2115	-13.10	20240115	1725	6.55	20240411	2220	-17.21	20230705	1725	6.55	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
153	20240705	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1859	14	2	0.76	2608920	1404	2.11	1860	1860	1840	2395	1292	1845	1858.28	0.93	0	-1	1914	1879	1859	1824	1804	1869	1814	162	550	1000	1320	1	1	16213590	301	10.68	0.47	12	0.01	174.00	3919.00	2225	20230703	-16.45	1725	20240411	7.77	2115	-12.10	20240115	1725	7.77	20240411	2220	-16.26	20230705	1725	7.77	20240411	0.14	N	032280	1000	162 억		151121	N	N	0	N	00	N
154	20240704	160359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1845	-8	5	-0.43	124492795	66613	93.91	1886	1894	1839	2405	1298	1853	1868.90	0.95	0	-3087	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	299	10.60	0.47	12	0.41	174.00	3919.00	2225	20230703	-17.08	1725	20240411	6.96	2115	-12.77	20240115	1725	6.96	20240411	2225	-17.08	20230704	1725	6.96	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
155	20240704	150401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1861	8	2	0.43	119951958	64159	90.45	1886	1894	1839	2405	1298	1853	1869.61	0.95	0	-2900	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	302	10.70	0.47	12	0.40	174.00	3919.00	2225	20230703	-16.36	1725	20240411	7.88	2115	-12.01	20240115	1725	7.88	20240411	2225	-16.36	20230704	1725	7.88	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
156	20240704	140401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	5	2	0.27	106973642	57160	80.58	1886	1894	1839	2405	1298	1853	1871.48	0.95	0	-3774	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	301	10.68	0.47	12	0.35	174.00	3919.00	2225	20230703	-16.49	1725	20240411	7.71	2115	-12.15	20240115	1725	7.71	20240411	2225	-16.49	20230704	1725	7.71	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
157	20240704	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1854	1	2	0.05	93419672	49857	70.29	1886	1894	1848	2405	1298	1853	1873.75	0.95	0	-2756	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	301	10.66	0.47	12	0.31	174.00	3919.00	2225	20230703	-16.67	1725	20240411	7.48	2115	-12.34	20240115	1725	7.48	20240411	2225	-16.67	20230704	1725	7.48	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
158	20240704	120400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	7	2	0.38	72962550	38828	54.74	1886	1894	1859	2405	1298	1853	1879.13	0.95	0	-2715	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	302	10.69	0.47	12	0.24	174.00	3919.00	2225	20230703	-16.40	1725	20240411	7.83	2115	-12.06	20240115	1725	7.83	20240411	2225	-16.40	20230704	1725	7.83	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
159	20240704	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1881	28	2	1.51	57060007	30305	42.72	1886	1894	1859	2405	1298	1853	1882.86	0.95	0	-3541	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	305	10.81	0.48	12	0.19	174.00	3919.00	2225	20230703	-15.46	1725	20240411	9.04	2115	-11.06	20240115	1725	9.04	20240411	2225	-15.46	20230704	1725	9.04	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
160	20240704	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1889	36	2	1.94	28019569	14836	20.92	1886	1894	1859	2405	1298	1853	1888.63	0.95	0	-2724	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	306	10.86	0.48	12	0.09	174.00	3919.00	2225	20230703	-15.10	1725	20240411	9.51	2115	-10.69	20240115	1725	9.51	20240411	2225	-15.10	20230704	1725	9.51	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
161	20240704	090400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1885	32	2	1.73	4870543	2588	3.65	1886	1886	1872	2405	1298	1853	1882.03	0.95	0	142	1921	1886	1869	1834	1817	1878	1826	162	552	1000	1330	1	1	16213590	306	10.83	0.48	12	0.02	174.00	3919.00	2225	20230703	-15.28	1725	20240411	9.28	2115	-10.87	20240115	1725	9.28	20240411	2225	-15.28	20230704	1725	9.28	20240411	0.14	N	032280	1000	162 억		153719	N	N	0	N	00	N
162	20240703	160358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	-52	5	-2.73	132197780	70774	44.78	1904	1904	1852	2475	1334	1905	1867.89	1.01	0	-10912	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	300	10.65	0.47	12	0.44	174.00	3919.00	2225	20230703	-16.72	1725	20240411	7.42	2115	-12.39	20240115	1725	7.42	20240411	2225	-16.72	20230703	1725	7.42	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
163	20240703	150400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1859	-46	5	-2.41	126937397	67940	42.99	1904	1904	1854	2475	1334	1905	1868.37	1.01	0	-10029	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	301	10.68	0.47	12	0.42	174.00	3919.00	2225	20230703	-16.45	1725	20240411	7.77	2115	-12.10	20240115	1725	7.77	20240411	2225	-16.45	20230703	1725	7.77	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
164	20240703	140400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1862	-43	5	-2.26	126059640	67468	42.69	1904	1904	1854	2475	1334	1905	1868.44	1.01	0	-9659	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	302	10.70	0.48	12	0.42	174.00	3919.00	2225	20230703	-16.31	1725	20240411	7.94	2115	-11.96	20240115	1725	7.94	20240411	2225	-16.31	20230703	1725	7.94	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
165	20240703	130359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1866	-39	5	-2.05	102122060	54599	34.55	1904	1904	1855	2475	1334	1905	1870.40	1.01	0	-6875	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	303	10.72	0.48	12	0.34	174.00	3919.00	2225	20230703	-16.13	1725	20240411	8.17	2115	-11.77	20240115	1725	8.17	20240411	2225	-16.13	20230703	1725	8.17	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
166	20240703	120358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1870	-35	5	-1.84	99465977	53176	33.65	1904	1904	1855	2475	1334	1905	1870.51	1.01	0	-6533	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	303	10.75	0.48	12	0.33	174.00	3919.00	2225	20230703	-15.96	1725	20240411	8.41	2115	-11.58	20240115	1725	8.41	20240411	2225	-15.96	20230703	1725	8.41	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
167	20240703	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1872	-33	5	-1.73	84077675	44937	28.43	1904	1904	1855	2475	1334	1905	1871.01	1.01	0	-5423	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	304	10.76	0.48	12	0.28	174.00	3919.00	2225	20230703	-15.87	1725	20240411	8.52	2115	-11.49	20240115	1725	8.52	20240411	2225	-15.87	20230703	1725	8.52	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
168	20240703	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1882	-23	5	-1.21	31422304	16658	10.54	1904	1904	1872	2475	1334	1905	1886.32	1.01	0	179	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	305	10.82	0.48	12	0.10	174.00	3919.00	2225	20230703	-15.42	1725	20240411	9.10	2115	-11.02	20240115	1725	9.10	20240411	2225	-15.42	20230703	1725	9.10	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
169	20240703	090359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1893	-12	5	-0.63	2975930	1563	0.99	1904	1904	1893	2475	1334	1905	1903.99	1.01	0	0	1991	1948	1904	1861	1817	1926	1839	162	570	1000	1370	1	1	16213590	307	10.88	0.48	12	0.01	174.00	3919.00	2225	20230703	-14.92	1725	20240411	9.74	2115	-10.50	20240115	1725	9.74	20240411	2225	-14.92	20230703	1725	9.74	20240411	0.15	N	032280	1000	162 억		164182	N	N	0	N	00	N
170	20240702	160358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1905	-24	5	-1.24	299436297	158039	55.09	1910	1947	1860	2505	1351	1929	1894.49	1.03	0	-2259	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	309	10.95	0.49	12	0.97	174.00	3919.00	2225	20230703	-14.38	1725	20240411	10.43	2115	-9.93	20240115	1725	10.43	20240411	2225	-14.38	20230703	1725	10.43	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
171	20240702	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1911	-18	5	-0.93	298389694	157489	54.90	1910	1947	1860	2505	1351	1929	1894.46	1.03	0	-2135	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	310	10.98	0.49	12	0.97	174.00	3919.00	2225	20230703	-14.11	1725	20240411	10.78	2115	-9.65	20240115	1725	10.78	20240411	2225	-14.11	20230703	1725	10.78	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
172	20240702	140358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1904	-25	5	-1.30	279267713	147478	51.41	1910	1947	1860	2505	1351	1929	1893.39	1.03	0	-109	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	309	10.94	0.49	12	0.91	174.00	3919.00	2225	20230703	-14.43	1725	20240411	10.38	2115	-9.98	20240115	1725	10.38	20240411	2225	-14.43	20230703	1725	10.38	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
173	20240702	130359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1927	-2	5	-0.10	239568114	126526	44.11	1910	1947	1860	2505	1351	1929	1893.15	1.03	0	-1205	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	312	11.07	0.49	12	0.78	174.00	3919.00	2225	20230703	-13.39	1725	20240411	11.71	2115	-8.89	20240115	1725	11.71	20240411	2225	-13.39	20230703	1725	11.71	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
174	20240702	120359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1940	11	2	0.57	230642039	121891	42.49	1910	1947	1860	2505	1351	1929	1891.90	1.03	0	-1230	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	315	11.15	0.50	12	0.75	174.00	3919.00	2225	20230703	-12.81	1725	20240411	12.46	2115	-8.27	20240115	1725	12.46	20240411	2225	-12.81	20230703	1725	12.46	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
175	20240702	110358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1911	-18	5	-0.93	180244110	95716	33.37	1910	1931	1860	2505	1351	1929	1882.64	1.03	0	1799	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	310	10.98	0.49	12	0.59	174.00	3919.00	2225	20230703	-14.11	1725	20240411	10.78	2115	-9.65	20240115	1725	10.78	20240411	2225	-14.11	20230703	1725	10.78	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
176	20240702	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1870	-59	5	-3.06	108063121	57279	19.97	1910	1931	1860	2505	1351	1929	1885.88	1.03	0	2527	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	303	10.75	0.48	12	0.35	174.00	3919.00	2225	20230703	-15.96	1725	20240411	8.41	2115	-11.58	20240115	1725	8.41	20240411	2225	-15.96	20230703	1725	8.41	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
177	20240702	090358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1931	2	2	0.10	12254027	6410	2.23	1910	1931	1901	2505	1351	1929	1908.61	1.03	0	-500	2007	1967	1910	1870	1813	1988	1891	162	576	1000	1380	1	1	16213590	313	11.10	0.49	12	0.04	174.00	3919.00	2225	20230703	-13.21	1725	20240411	11.94	2115	-8.70	20240115	1725	11.94	20240411	2225	-13.21	20230703	1725	11.94	20240411	0.15	N	032280	1000	162 억		166877	N	N	0	N	00	N
178	20240701	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1929	76	2	4.10	548306783	286852	236.11	1866	1950	1853	2405	1298	1853	1911.45	1.01	0	2337	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	313	11.09	0.49	12	1.77	174.00	3919.00	2225	20230703	-13.30	1725	20240411	11.83	2115	-8.79	20240115	1725	11.83	20240411	2225	-13.30	20230703	1725	11.83	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
179	20240701	150359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1930	77	2	4.16	539865309	282472	232.51	1866	1950	1853	2405	1298	1853	1911.22	1.01	0	2270	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	313	11.09	0.49	12	1.74	174.00	3919.00	2225	20230703	-13.26	1725	20240411	11.88	2115	-8.75	20240115	1725	11.88	20240411	2225	-13.26	20230703	1725	11.88	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
180	20240701	140357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1911	58	2	3.13	469695608	245972	202.46	1866	1950	1853	2405	1298	1853	1909.55	1.01	0	-1712	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	310	10.98	0.49	12	1.52	174.00	3919.00	2225	20230703	-14.11	1725	20240411	10.78	2115	-9.65	20240115	1725	10.78	20240411	2225	-14.11	20230703	1725	10.78	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
181	20240701	130358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1930	77	2	4.16	417534521	218859	180.15	1866	1950	1853	2405	1298	1853	1907.78	1.01	0	-101	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	313	11.09	0.49	12	1.35	174.00	3919.00	2225	20230703	-13.26	1725	20240411	11.88	2115	-8.75	20240115	1725	11.88	20240411	2225	-13.26	20230703	1725	11.88	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
182	20240701	120359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1902	49	2	2.64	334929890	175698	144.62	1866	1950	1853	2405	1298	1853	1906.28	1.01	0	-5673	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	308	10.93	0.49	12	1.08	174.00	3919.00	2225	20230703	-14.52	1725	20240411	10.26	2115	-10.07	20240115	1725	10.26	20240411	2225	-14.52	20230703	1725	10.26	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
183	20240701	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1920	67	2	3.62	303542471	159207	131.05	1866	1950	1853	2405	1298	1853	1906.59	1.01	0	-2340	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	311	11.03	0.49	12	0.98	174.00	3919.00	2225	20230703	-13.71	1725	20240411	11.30	2115	-9.22	20240115	1725	11.30	20240411	2225	-13.71	20230703	1725	11.30	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
184	20240701	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1905	52	2	2.81	203532888	106929	88.01	1866	1950	1853	2405	1298	1853	1903.44	1.01	0	-2007	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	309	10.95	0.49	12	0.66	174.00	3919.00	2225	20230703	-14.38	1725	20240411	10.43	2115	-9.93	20240115	1725	10.43	20240411	2225	-14.38	20230703	1725	10.43	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N
185	20240701	090356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1871	18	2	0.97	4793944	2563	2.11	1866	1886	1866	2405	1298	1853	1870.46	1.01	0	-54	1954	1903	1859	1808	1764	1929	1834	162	552	1000	1330	1	1	16213590	303	10.75	0.48	12	0.02	174.00	3919.00	2225	20230703	-15.91	1725	20240411	8.46	2115	-11.54	20240115	1725	8.46	20240411	2225	-15.91	20230703	1725	8.46	20240411	0.16	N	032280	1000	162 억		164303	N	N	0	N	00	N