KissMeData/024800/price/prices-20230801.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	20230831	160350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	10	2	0.48	31025895	14873	23.94	2075	2100	2065	2710	1460	2085	2086.05	0.28	0	-548	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	776	1.29	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
3	20230831	150444	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	27402775	13139	21.15	2075	2100	2065	2710	1460	2085	2085.61	0.28	0	-227	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
4	20230831	140503	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	10	2	0.48	16156235	7727	12.44	2075	2100	2075	2710	1460	2085	2090.88	0.28	0	-316	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	776	1.29	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
5	20230831	130453	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	5	2	0.24	9871195	4724	7.61	2075	2100	2075	2710	1460	2085	2089.58	0.28	0	-192	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	774	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
6	20230831	120458	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	5	2	0.24	7451590	3565	5.74	2075	2100	2075	2710	1460	2085	2090.21	0.28	0	-192	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	774	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
7	20230831	110655	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	6239390	2985	4.81	2075	2100	2075	2710	1460	2085	2090.25	0.28	0	-192	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
8	20230831	100530	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	10	2	0.48	6034250	2887	4.65	2075	2100	2075	2710	1460	2085	2090.15	0.28	0	-183	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	776	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
9	20230831	090422	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-10	5	-0.48	377650	182	0.29	2075	2075	2075	2710	1460	2085	2075.00	0.28	0	-181	2131	2107	2076	2052	2021	2120	2065	185	625	500	1450	5	1	37051812	769	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.52	N	024800	500	185 억		101899	N	N	0	N	00	N
10	20230830	160353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	40	2	1.96	129380315	62116	234.09	2070	2100	2045	2655	1435	2045	2082.88	0.28	0	-3019	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	773	1.28	0.18	12	0.17	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
11	20230830	150433	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	50	2	2.44	124631870	59840	225.51	2070	2100	2045	2655	1435	2045	2082.75	0.28	0	-3261	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	776	1.29	0.18	12	0.16	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
12	20230830	140456	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	50	2	2.44	94496805	45430	171.21	2070	2100	2045	2655	1435	2045	2080.05	0.28	0	-3260	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	776	1.29	0.18	12	0.12	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
13	20230830	130442	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	50	2	2.44	89951785	43258	163.02	2070	2100	2045	2655	1435	2045	2079.43	0.28	0	-3260	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	776	1.29	0.18	12	0.12	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
14	20230830	120452	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	50	2	2.44	71833655	34600	130.39	2070	2100	2045	2655	1435	2045	2076.12	0.28	0	-3261	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	776	1.29	0.18	12	0.09	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
15	20230830	110651	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	15	2	0.73	24717030	12010	45.26	2070	2070	2045	2655	1435	2045	2058.04	0.28	0	179	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	763	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
16	20230830	100515	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	15	2	0.73	18902840	9180	34.60	2070	2070	2050	2655	1435	2045	2059.13	0.28	0	-35	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	763	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
17	20230830	090418	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	25	2	1.22	1055700	510	1.92	2070	2070	2070	2655	1435	2045	2070.00	0.28	0	0	2085	2065	2050	2030	2015	2057	2022	185	610	500	1430	5	1	37051812	767	1.27	0.18	12	0.00	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.52	N	024800	500	185 억		102100	N	N	0	N	00	N
18	20230829	160349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	20	2	0.99	54280110	26535	120.16	2050	2070	2035	2630	1420	2025	2045.60	0.27	0	1118	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	758	1.26	0.18	12	0.07	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
19	20230829	150434	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	25	2	1.23	51460895	25159	113.93	2050	2070	2035	2630	1420	2025	2045.43	0.27	0	1120	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	760	1.26	0.18	12	0.07	1624.00	11674.00	2660	20230424	-22.93	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2660	-22.93	20230424	1949	5.18	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
20	20230829	140505	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	15	2	0.74	46357085	22667	102.64	2050	2070	2035	2630	1420	2025	2045.14	0.27	0	1121	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	756	1.26	0.17	12	0.06	1624.00	11674.00	2660	20230424	-23.31	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2660	-23.31	20230424	1949	4.67	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
21	20230829	130447	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	15	2	0.74	40481830	19789	89.61	2050	2070	2035	2630	1420	2025	2045.67	0.27	0	979	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	756	1.26	0.17	12	0.05	1624.00	11674.00	2660	20230424	-23.31	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2660	-23.31	20230424	1949	4.67	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
22	20230829	120500	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	20	2	0.99	27039980	13211	59.82	2050	2070	2035	2630	1420	2025	2046.78	0.27	0	636	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	758	1.26	0.18	12	0.04	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
23	20230829	110744	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	15	2	0.74	19609085	9580	43.38	2050	2070	2035	2630	1420	2025	2046.88	0.27	0	587	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	756	1.26	0.17	12	0.03	1624.00	11674.00	2660	20230424	-23.31	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2660	-23.31	20230424	1949	4.67	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
24	20230829	100532	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	20	2	0.99	6915820	3370	15.26	2050	2070	2045	2630	1420	2025	2052.17	0.27	0	288	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	758	1.26	0.18	12	0.01	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
25	20230829	090341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	35	2	1.73	1447825	706	3.20	2050	2060	2050	2630	1420	2025	2050.74	0.27	0	0	2071	2047	2031	2007	1991	2040	2000	185	605	500	1410	5	1	37051812	763	1.27	0.18	12	0.00	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.52	N	024800	500	185 억		100982	N	N	0	N	00	N
26	20230828	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	10	2	0.50	44882310	22083	102.29	2035	2055	2015	2615	1415	2015	2032.44	0.27	0	2370	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	750	1.25	0.17	12	0.06	1624.00	11674.00	2660	20230424	-23.87	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2660	-23.87	20230424	1949	3.90	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
27	20230828	150344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	15	2	0.74	40420680	19882	92.09	2035	2055	2015	2615	1415	2015	2033.03	0.27	0	2368	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	752	1.25	0.17	12	0.05	1624.00	11674.00	2660	20230424	-23.68	1949	20230726	4.16	2660	-23.68	20230424	1949	4.16	20230726	2660	-23.68	20230424	1949	4.16	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
28	20230828	140343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	30	2	1.49	19586765	9625	44.58	2035	2055	2015	2615	1415	2015	2034.99	0.27	0	1025	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	758	1.26	0.18	12	0.03	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
29	20230828	130347	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	30	2	1.49	18634290	9160	42.43	2035	2055	2015	2615	1415	2015	2034.31	0.27	0	1025	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	758	1.26	0.18	12	0.02	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
30	20230828	120344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	35	2	1.74	16080200	7908	36.63	2035	2055	2015	2615	1415	2015	2033.41	0.27	0	898	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	760	1.26	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.93	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2660	-22.93	20230424	1949	5.18	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
31	20230828	110342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	25	2	1.24	10594030	5222	24.19	2035	2045	2015	2615	1415	2015	2028.73	0.27	0	569	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	756	1.26	0.17	12	0.01	1624.00	11674.00	2660	20230424	-23.31	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2660	-23.31	20230424	1949	4.67	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
32	20230828	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	20	2	0.99	10192090	5025	23.28	2035	2040	2015	2615	1415	2015	2028.28	0.27	0	441	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	754	1.25	0.17	12	0.01	1624.00	11674.00	2660	20230424	-23.50	1949	20230726	4.41	2660	-23.50	20230424	1949	4.41	20230726	2660	-23.50	20230424	1949	4.41	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
33	20230828	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	20	2	0.99	1125355	553	2.56	2035	2035	2035	2615	1415	2015	2035.00	0.27	0	0	2041	2027	2016	2002	1991	2035	2010	185	600	500	1410	5	1	37051812	754	1.25	0.17	12	0.00	1624.00	11674.00	2660	20230424	-23.50	1949	20230726	4.41	2660	-23.50	20230424	1949	4.41	20230726	2660	-23.50	20230424	1949	4.41	20230726	0.52	N	024800	500	185 억		98612	N	N	0	N	00	N
34	20230825	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	5	2	0.25	43494035	21587	116.32	2010	2030	2005	2610	1410	2010	2014.83	0.27	0	244	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	747	1.24	0.17	12	0.06	1624.00	11674.00	2660	20230424	-24.25	1949	20230726	3.39	2660	-24.25	20230424	1949	3.39	20230726	2660	-24.25	20230424	1949	3.39	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
35	20230825	150342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	5	2	0.25	42793610	21239	114.44	2010	2030	2005	2610	1410	2010	2014.86	0.27	0	243	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	747	1.24	0.17	12	0.06	1624.00	11674.00	2660	20230424	-24.25	1949	20230726	3.39	2660	-24.25	20230424	1949	3.39	20230726	2660	-24.25	20230424	1949	3.39	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
36	20230825	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	10	2	0.50	41057895	20378	109.80	2010	2030	2005	2610	1410	2010	2014.81	0.27	0	243	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	748	1.24	0.17	12	0.05	1624.00	11674.00	2660	20230424	-24.06	1949	20230726	3.64	2660	-24.06	20230424	1949	3.64	20230726	2660	-24.06	20230424	1949	3.64	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
37	20230825	130341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	5	2	0.25	38475690	19102	102.93	2010	2030	2005	2610	1410	2010	2014.22	0.27	0	238	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	747	1.24	0.17	12	0.05	1624.00	11674.00	2660	20230424	-24.25	1949	20230726	3.39	2660	-24.25	20230424	1949	3.39	20230726	2660	-24.25	20230424	1949	3.39	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
38	20230825	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	10	2	0.50	33806905	16790	90.47	2010	2030	2005	2610	1410	2010	2013.51	0.27	0	224	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	748	1.24	0.17	12	0.05	1624.00	11674.00	2660	20230424	-24.06	1949	20230726	3.64	2660	-24.06	20230424	1949	3.64	20230726	2660	-24.06	20230424	1949	3.64	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
39	20230825	110341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	10	2	0.50	29135630	14475	77.99	2010	2030	2005	2610	1410	2010	2012.82	0.27	0	224	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	748	1.24	0.17	12	0.04	1624.00	11674.00	2660	20230424	-24.06	1949	20230726	3.64	2660	-24.06	20230424	1949	3.64	20230726	2660	-24.06	20230424	1949	3.64	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
40	20230825	100341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-5	5	-0.25	11020830	5489	29.58	2010	2010	2005	2610	1410	2010	2007.80	0.27	0	690	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.01	1624.00	11674.00	2660	20230424	-24.62	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2660	-24.62	20230424	1949	2.87	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
41	20230825	090342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	0	3	0.00	2044170	1017	5.48	2010	2010	2010	2610	1410	2010	2010.00	0.27	0	0	2018	2013	2005	2000	1992	2016	2003	185	600	500	1400	5	1	37051812	745	1.24	0.17	12	0.00	1624.00	11674.00	2660	20230424	-24.44	1949	20230726	3.13	2660	-24.44	20230424	1949	3.13	20230726	2660	-24.44	20230424	1949	3.13	20230726	0.52	N	024800	500	185 억		98368	N	N	0	N	00	N
42	20230824	160338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	10	2	0.50	37138723	18556	99.78	2005	2010	1997	2600	1400	2000	2001.44	0.27	0	-240	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	745	1.24	0.17	12	0.05	1624.00	11674.00	2685	20220823	-25.14	1949	20230726	3.13	2660	-24.44	20230424	1949	3.13	20230726	2660	-24.44	20230424	1949	3.13	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
43	20230824	150337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	5	2	0.25	36771613	18373	98.80	2005	2010	1997	2600	1400	2000	2001.39	0.27	0	-238	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.05	1624.00	11674.00	2685	20220823	-25.33	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2660	-24.62	20230424	1949	2.87	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
44	20230824	140338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	10	2	0.50	35956663	17967	96.61	2005	2010	1997	2600	1400	2000	2001.26	0.27	0	-238	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	745	1.24	0.17	12	0.05	1624.00	11674.00	2685	20220823	-25.14	1949	20230726	3.13	2660	-24.44	20230424	1949	3.13	20230726	2660	-24.44	20230424	1949	3.13	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
45	20230824	130340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	0	3	0.00	29757843	14868	79.95	2005	2010	1997	2600	1400	2000	2001.47	0.27	0	-238	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	741	1.23	0.17	12	0.04	1624.00	11674.00	2685	20220823	-25.51	1949	20230726	2.62	2660	-24.81	20230424	1949	2.62	20230726	2660	-24.81	20230424	1949	2.62	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
46	20230824	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	0	3	0.00	14167125	7068	38.01	2005	2010	2000	2600	1400	2000	2004.40	0.27	0	-238	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	741	1.23	0.17	12	0.02	1624.00	11674.00	2685	20220823	-25.51	1949	20230726	2.62	2660	-24.81	20230424	1949	2.62	20230726	2660	-24.81	20230424	1949	2.62	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
47	20230824	110339	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	5	2	0.25	12024895	5997	32.25	2005	2010	2000	2600	1400	2000	2005.15	0.27	0	-238	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.02	1624.00	11674.00	2685	20220823	-25.33	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2660	-24.62	20230424	1949	2.87	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
48	20230824	100338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	5	2	0.25	6100125	3042	16.36	2005	2010	2005	2600	1400	2000	2005.30	0.27	0	-238	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.01	1624.00	11674.00	2685	20220823	-25.33	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2660	-24.62	20230424	1949	2.87	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
49	20230824	090340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	5	2	0.25	607515	303	1.63	2005	2005	2005	2600	1400	2000	2005.00	0.27	0	0	2040	2020	2010	1990	1980	2015	1985	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.00	1624.00	11674.00	2685	20220823	-25.33	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2660	-24.62	20230424	1949	2.87	20230726	0.52	N	024800	500	185 억		98608	N	N	0	N	00	N
50	20230823	160337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-10	5	-0.50	37382055	18597	71.24	2010	2030	2000	2610	1410	2010	2010.11	0.27	0	-878	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	741	1.23	0.17	12	0.05	1624.00	11674.00	2725	20220822	-26.61	1949	20230726	2.62	2660	-24.81	20230424	1949	2.62	20230726	2685	-25.51	20220823	1949	2.62	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
51	20230823	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-5	5	-0.25	35322005	17567	67.30	2010	2030	2000	2610	1410	2010	2010.70	0.27	0	-874	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.05	1624.00	11674.00	2725	20220822	-26.42	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2685	-25.33	20220823	1949	2.87	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
52	20230823	140340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-5	5	-0.25	26801740	13307	50.98	2010	2030	2000	2610	1410	2010	2014.11	0.27	0	-874	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.04	1624.00	11674.00	2725	20220822	-26.42	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2685	-25.33	20220823	1949	2.87	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
53	20230823	130338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	0	3	0.00	24552135	12185	46.68	2010	2030	2005	2610	1410	2010	2014.95	0.27	0	-874	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	745	1.24	0.17	12	0.03	1624.00	11674.00	2725	20220822	-26.24	1949	20230726	3.13	2660	-24.44	20230424	1949	3.13	20230726	2685	-25.14	20220823	1949	3.13	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
54	20230823	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-5	5	-0.25	21540150	10686	40.94	2010	2030	2005	2610	1410	2010	2015.74	0.27	0	-874	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	743	1.23	0.17	12	0.03	1624.00	11674.00	2725	20220822	-26.42	1949	20230726	2.87	2660	-24.62	20230424	1949	2.87	20230726	2685	-25.33	20220823	1949	2.87	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
55	20230823	110338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	15	2	0.75	9032835	4473	17.14	2010	2030	2010	2610	1410	2010	2019.41	0.27	0	-917	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	750	1.25	0.17	12	0.01	1624.00	11674.00	2725	20220822	-25.69	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2685	-24.58	20220823	1949	3.90	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
56	20230823	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	15	2	0.75	8508235	4213	16.14	2010	2030	2010	2610	1410	2010	2019.52	0.27	0	-926	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	750	1.25	0.17	12	0.01	1624.00	11674.00	2725	20220822	-25.69	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2685	-24.58	20220823	1949	3.90	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
57	20230823	090341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	10	2	0.50	2845640	1412	5.41	2010	2020	2010	2610	1410	2010	2015.33	0.27	0	-1134	2070	2040	2025	1995	1980	2032	1987	185	600	500	1400	5	1	37051812	748	1.24	0.17	12	0.00	1624.00	11674.00	2725	20220822	-25.87	1949	20230726	3.64	2660	-24.06	20230424	1949	3.64	20230726	2685	-24.77	20220823	1949	3.64	20230726	0.52	N	024800	500	185 억		99090	N	N	0	N	00	N
58	20230822	160336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	-30	5	-1.47	52766320	26015	212.99	2055	2055	2010	2650	1430	2040	2028.90	0.27	0	-2540	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	745	1.24	0.17	12	0.07	1624.00	11674.00	2745	20220819	-26.78	1949	20230726	3.13	2660	-24.44	20230424	1949	3.13	20230726	2725	-26.24	20220822	1949	3.13	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
59	20230822	150336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-15	5	-0.74	45760765	22530	184.46	2055	2055	2015	2650	1430	2040	2031.10	0.27	0	69	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	750	1.25	0.17	12	0.06	1624.00	11674.00	2745	20220819	-26.23	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2725	-25.69	20220822	1949	3.90	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
60	20230822	140339	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	-10	5	-0.49	45375590	22340	182.90	2055	2055	2015	2650	1430	2040	2031.14	0.27	0	69	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	752	1.25	0.17	12	0.06	1624.00	11674.00	2745	20220819	-26.05	1949	20230726	4.16	2660	-23.68	20230424	1949	4.16	20230726	2725	-25.50	20220822	1949	4.16	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
61	20230822	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	0	3	0.00	38654270	19014	155.67	2055	2055	2015	2650	1430	2040	2032.94	0.27	0	89	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	756	1.26	0.17	12	0.05	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2725	-25.14	20220822	1949	4.67	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
62	20230822	120330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	-5	5	-0.25	34242210	16846	137.92	2055	2055	2015	2650	1430	2040	2032.66	0.27	0	1281	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	754	1.25	0.17	12	0.05	1624.00	11674.00	2745	20220819	-25.87	1949	20230726	4.41	2660	-23.50	20230424	1949	4.41	20230726	2725	-25.32	20220822	1949	4.41	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
63	20230822	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	0	3	0.00	32573385	16020	131.16	2055	2055	2015	2650	1430	2040	2033.29	0.27	0	1282	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	756	1.26	0.17	12	0.04	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2725	-25.14	20220822	1949	4.67	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
64	20230822	100334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	5	2	0.25	21550360	10558	86.44	2055	2055	2040	2650	1430	2040	2041.14	0.27	0	-1329	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	758	1.26	0.18	12	0.03	1624.00	11674.00	2745	20220819	-25.50	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2725	-24.95	20220822	1949	4.93	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
65	20230822	090335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	15	2	0.74	205500	100	0.82	2055	2055	2055	2650	1430	2040	2055.00	0.27	0	0	2060	2050	2035	2025	2010	2055	2030	185	610	500	1420	5	1	37051812	761	1.27	0.18	12	0.00	1624.00	11674.00	2745	20220819	-25.14	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2725	-24.59	20220822	1949	5.44	20230726	0.52	N	024800	500	185 억		101631	N	N	0	N	00	N
66	20230821	160335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	15	2	0.74	24744720	12198	61.39	2025	2045	2020	2630	1420	2025	2028.57	0.27	0	1198	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	756	1.26	0.17	12	0.03	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2725	-25.14	20220822	1949	4.67	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
67	20230821	150336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	10	2	0.49	22499840	11094	55.83	2025	2045	2020	2630	1420	2025	2028.11	0.27	0	1329	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	754	1.25	0.17	12	0.03	1624.00	11674.00	2745	20220819	-25.87	1949	20230726	4.41	2660	-23.50	20230424	1949	4.41	20230726	2725	-25.32	20220822	1949	4.41	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
68	20230821	140338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	5	2	0.25	15340855	7555	38.02	2025	2045	2025	2630	1420	2025	2030.56	0.27	0	965	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	752	1.25	0.17	12	0.02	1624.00	11674.00	2745	20220819	-26.05	1949	20230726	4.16	2660	-23.68	20230424	1949	4.16	20230726	2725	-25.50	20220822	1949	4.16	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
69	20230821	130338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	5	2	0.25	13565785	6680	33.62	2025	2045	2025	2630	1420	2025	2030.81	0.27	0	753	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	752	1.25	0.17	12	0.02	1624.00	11674.00	2745	20220819	-26.05	1949	20230726	4.16	2660	-23.68	20230424	1949	4.16	20230726	2725	-25.50	20220822	1949	4.16	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
70	20230821	120337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	10	2	0.49	8748505	4307	21.68	2025	2045	2025	2630	1420	2025	2031.23	0.27	0	474	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	754	1.25	0.17	12	0.01	1624.00	11674.00	2745	20220819	-25.87	1949	20230726	4.41	2660	-23.50	20230424	1949	4.41	20230726	2725	-25.32	20220822	1949	4.41	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
71	20230821	110337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	5	2	0.25	8744435	4305	21.67	2025	2045	2025	2630	1420	2025	2031.23	0.27	0	474	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	752	1.25	0.17	12	0.01	1624.00	11674.00	2745	20220819	-26.05	1949	20230726	4.16	2660	-23.68	20230424	1949	4.16	20230726	2725	-25.50	20220822	1949	4.16	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
72	20230821	100335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	20	2	0.99	6042925	2976	14.98	2025	2045	2025	2630	1420	2025	2030.55	0.27	0	494	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	758	1.26	0.18	12	0.01	1624.00	11674.00	2745	20220819	-25.50	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2725	-24.95	20220822	1949	4.93	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
73	20230821	090341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	0	3	0.00	131625	65	0.33	2025	2025	2025	2630	1420	2025	2025.00	0.27	0	0	2061	2042	2026	2007	1991	2035	2000	185	605	500	1410	5	1	37051812	750	1.25	0.17	12	0.00	1624.00	11674.00	2745	20220819	-26.23	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2725	-25.69	20220822	1949	3.90	20230726	0.52	N	024800	500	185 억		100433	N	N	0	N	00	N
74	20230818	160336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-20	5	-0.98	39334600	19409	69.17	2045	2045	2010	2655	1435	2045	2025.61	0.27	0	-186	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	750	1.25	0.17	12	0.05	1624.00	11674.00	2745	20220819	-26.23	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2745	-26.23	20220819	1949	3.90	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
75	20230818	150332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-5	5	-0.24	29967040	14780	52.67	2045	2045	2010	2655	1435	2045	2026.26	0.27	0	-213	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	756	1.26	0.17	12	0.04	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
76	20230818	140336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-20	5	-0.98	28764285	14189	50.56	2045	2045	2010	2655	1435	2045	2025.87	0.27	0	-114	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	750	1.25	0.17	12	0.04	1624.00	11674.00	2745	20220819	-26.23	1949	20230726	3.90	2660	-23.87	20230424	1949	3.90	20230726	2745	-26.23	20220819	1949	3.90	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
77	20230818	130332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-5	5	-0.24	22376020	11036	39.33	2045	2045	2010	2655	1435	2045	2025.80	0.27	0	-200	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	756	1.26	0.17	12	0.03	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
78	20230818	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-5	5	-0.24	20969925	10346	36.87	2045	2045	2010	2655	1435	2045	2024.91	0.27	0	-110	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	756	1.26	0.17	12	0.03	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
79	20230818	110333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-30	5	-1.47	16122525	7960	28.37	2045	2045	2010	2655	1435	2045	2022.61	0.27	0	-1	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	747	1.24	0.17	12	0.02	1624.00	11674.00	2745	20220819	-26.59	1949	20230726	3.39	2660	-24.25	20230424	1949	3.39	20230726	2745	-26.59	20220819	1949	3.39	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
80	20230818	100335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	-25	5	-1.22	5863030	2882	10.27	2045	2045	2020	2655	1435	2045	2028.66	0.27	0	-94	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	748	1.24	0.17	12	0.01	1624.00	11674.00	2745	20220819	-26.41	1949	20230726	3.64	2660	-24.06	20230424	1949	3.64	20230726	2745	-26.41	20220819	1949	3.64	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
81	20230818	090335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	-10	5	-0.49	2622520	1283	4.57	2045	2045	2035	2655	1435	2045	2040.61	0.27	0	-128	2121	2082	2056	2017	1991	2070	2005	185	610	500	1430	5	1	37051812	754	1.25	0.17	12	0.00	1624.00	11674.00	2745	20220819	-25.87	1949	20230726	4.41	2660	-23.50	20230424	1949	4.41	20230726	2745	-25.87	20220819	1949	4.41	20230726	0.52	N	024800	500	185 억		101542	N	N	0	N	00	N
82	20230817	160336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	-55	5	-2.62	53162905	26040	121.40	2095	2095	2030	2730	1470	2100	2041.57	0.28	0	-2604	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	758	1.26	0.18	12	0.07	1624.00	11674.00	2745	20220819	-25.50	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2745	-25.50	20220819	1949	4.93	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
83	20230817	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-60	5	-2.86	50203310	24593	114.65	2095	2095	2030	2730	1470	2100	2041.37	0.28	0	-2562	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	756	1.26	0.17	12	0.07	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
84	20230817	140335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-50	5	-2.38	37021685	18132	84.53	2095	2095	2030	2730	1470	2100	2041.79	0.28	0	-1221	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	760	1.26	0.18	12	0.05	1624.00	11674.00	2745	20220819	-25.32	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2745	-25.32	20220819	1949	5.18	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
85	20230817	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-50	5	-2.38	30686895	15034	70.09	2095	2095	2030	2730	1470	2100	2041.17	0.28	0	-1179	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	760	1.26	0.18	12	0.04	1624.00	11674.00	2745	20220819	-25.32	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2745	-25.32	20220819	1949	5.18	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
86	20230817	120334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-60	5	-2.86	26382395	12924	60.25	2095	2095	2030	2730	1470	2100	2041.35	0.28	0	-1179	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	756	1.26	0.17	12	0.03	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
87	20230817	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-60	5	-2.86	17417340	8531	39.77	2095	2095	2030	2730	1470	2100	2041.65	0.28	0	-1087	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	756	1.26	0.17	12	0.02	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
88	20230817	100334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-60	5	-2.86	12705985	6213	28.97	2095	2095	2030	2730	1470	2100	2045.06	0.28	0	-1290	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	756	1.26	0.17	12	0.02	1624.00	11674.00	2745	20220819	-25.68	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2745	-25.68	20220819	1949	4.67	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
89	20230817	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-20	5	-0.95	2065425	990	4.62	2095	2095	2080	2730	1470	2100	2086.29	0.28	0	-833	2146	2122	2096	2072	2046	2110	2060	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.00	1624.00	11674.00	2745	20220819	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220819	1949	6.72	20230726	0.52	N	024800	500	185 억		104149	N	N	0	N	00	N
90	20230816	160334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	44930885	21450	80.03	2115	2120	2070	2740	1480	2110	2094.68	0.30	0	-6144	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.06	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220819	1949	7.75	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
91	20230816	150334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	43873455	20946	78.15	2115	2120	2070	2740	1480	2110	2094.60	0.30	0	-6055	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.06	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220819	1949	8.00	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
92	20230816	140333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	0	3	0.00	31633155	15096	56.32	2115	2120	2070	2740	1480	2110	2095.47	0.30	0	-4150	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	782	1.30	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220819	1949	8.26	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
93	20230816	130335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-20	5	-0.95	27514355	13124	48.96	2115	2120	2070	2740	1480	2110	2096.49	0.30	0	-4085	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220819	1949	7.23	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
94	20230816	120339	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-30	5	-1.42	17713880	8446	31.51	2115	2120	2070	2740	1480	2110	2097.31	0.30	0	-3412	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.02	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220819	1949	6.72	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
95	20230816	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-30	5	-1.42	15001015	7138	26.63	2115	2120	2075	2740	1480	2110	2101.57	0.30	0	-3136	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.02	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220819	1949	6.72	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
96	20230816	100332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-20	5	-0.95	14115105	6712	25.04	2115	2120	2075	2740	1480	2110	2102.97	0.30	0	-3135	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220819	1949	7.23	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
97	20230816	090331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	5	2	0.24	7419095	3514	13.11	2115	2115	2110	2740	1480	2110	2111.30	0.30	0	-2663	2140	2125	2095	2080	2050	2132	2087	185	630	500	1470	5	1	37051812	784	1.30	0.18	12	0.01	1624.00	11674.00	2745	20220812	-22.95	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2745	-22.95	20220819	1949	8.52	20230726	0.51	N	024800	500	185 억		112294	N	N	0	N	00	N
98	20230814	160331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	10	2	0.48	55825555	26804	107.03	2105	2110	2065	2730	1470	2100	2082.59	0.30	0	-584	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	782	1.30	0.18	12	0.07	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220819	1949	8.26	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
99	20230814	150329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	47047355	22632	90.37	2105	2105	2065	2730	1470	2100	2078.80	0.30	0	-666	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.06	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220819	1949	7.23	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
100	20230814	140331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-30	5	-1.43	36655865	17637	70.42	2105	2105	2065	2730	1470	2100	2078.35	0.30	0	-114	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	767	1.27	0.18	12	0.05	1624.00	11674.00	2745	20220812	-24.59	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2745	-24.59	20220819	1949	6.21	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
101	20230814	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-25	5	-1.19	30300000	14562	58.15	2105	2105	2065	2730	1470	2100	2080.76	0.30	0	-55	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	769	1.28	0.18	12	0.04	1624.00	11674.00	2745	20220812	-24.41	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2745	-24.41	20220819	1949	6.46	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
102	20230814	120329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-35	5	-1.67	27287360	13107	52.34	2105	2105	2065	2730	1470	2100	2081.89	0.30	0	-28	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	765	1.27	0.18	12	0.04	1624.00	11674.00	2745	20220812	-24.77	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2745	-24.77	20220819	1949	5.95	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
103	20230814	110329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-20	5	-0.95	26095830	12530	50.03	2105	2105	2065	2730	1470	2100	2082.67	0.30	0	-28	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.03	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220819	1949	6.72	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
104	20230814	100328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-20	5	-0.95	21794245	10453	41.74	2105	2105	2075	2730	1470	2100	2084.98	0.30	0	-25	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.03	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220819	1949	6.72	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
105	20230814	090329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	5	2	0.24	589400	280	1.12	2105	2105	2105	2730	1470	2100	2105.00	0.30	0	-123	2133	2116	2098	2081	2063	2125	2090	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220819	1949	8.00	20230726	0.52	N	024800	500	185 억		112879	N	N	0	N	00	N
106	20230811	160328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	25	2	1.20	52612005	25044	86.80	2080	2115	2080	2695	1455	2075	2100.78	0.29	0	2621	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	778	1.29	0.18	12	0.07	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
107	20230811	150326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	25	2	1.20	50701005	24134	83.65	2080	2115	2080	2695	1455	2075	2100.81	0.29	0	2512	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	778	1.29	0.18	12	0.07	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
108	20230811	140327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	30	2	1.45	42668810	20304	70.37	2080	2115	2080	2695	1455	2075	2101.50	0.29	0	1762	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	780	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
109	20230811	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	40	2	1.93	40578230	19312	66.93	2080	2115	2080	2695	1455	2075	2101.19	0.29	0	1253	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	784	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-22.95	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2745	-22.95	20220812	1949	8.52	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
110	20230811	120325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	40	2	1.93	38175670	18172	62.98	2080	2115	2080	2695	1455	2075	2100.80	0.29	0	1082	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	784	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-22.95	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2745	-22.95	20220812	1949	8.52	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
111	20230811	110323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	25	2	1.20	19900720	9505	32.94	2080	2110	2080	2695	1455	2075	2093.71	0.29	0	-590	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	778	1.29	0.18	12	0.03	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
112	20230811	100322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	15	2	0.72	15001110	7174	24.86	2080	2105	2080	2695	1455	2075	2091.04	0.29	0	-1118	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	774	1.29	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
113	20230811	090326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	5	2	0.24	201760	97	0.34	2080	2080	2080	2695	1455	2075	2080.00	0.29	0	0	2121	2097	2071	2047	2021	2085	2035	185	620	500	1450	5	1	37051812	771	1.28	0.18	12	0.00	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220812	1949	6.72	20230726	0.51	N	024800	500	185 억		108809	N	N	0	N	00	N
114	20230810	160323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-25	5	-1.19	59746605	28852	79.85	2085	2095	2045	2730	1470	2100	2070.80	0.30	0	-1237	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	769	1.28	0.18	12	0.08	1624.00	11674.00	2745	20220812	-24.41	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2745	-24.41	20220812	1949	6.46	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
115	20230810	150323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-20	5	-0.95	55141010	26637	73.72	2085	2095	2045	2730	1470	2100	2070.09	0.30	0	-1228	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.07	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220812	1949	6.72	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
116	20230810	140323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	51119310	24708	68.38	2085	2095	2045	2730	1470	2100	2068.94	0.30	0	-1228	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.07	1624.00	11674.00	2745	20220812	-24.04	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2745	-24.04	20220812	1949	6.98	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
117	20230810	130320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-30	5	-1.43	43275340	20929	57.92	2085	2095	2045	2730	1470	2100	2067.72	0.30	0	-1228	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	767	1.27	0.18	12	0.06	1624.00	11674.00	2745	20220812	-24.59	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2745	-24.59	20220812	1949	6.21	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
118	20230810	120323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-35	5	-1.67	22871365	11008	30.46	2085	2095	2065	2730	1470	2100	2077.70	0.30	0	-478	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	765	1.27	0.18	12	0.03	1624.00	11674.00	2745	20220812	-24.77	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2745	-24.77	20220812	1949	5.95	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
119	20230810	110324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-25	5	-1.19	18886285	9086	25.15	2085	2095	2065	2730	1470	2100	2078.61	0.30	0	-514	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	769	1.28	0.18	12	0.02	1624.00	11674.00	2745	20220812	-24.41	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2745	-24.41	20220812	1949	6.46	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
120	20230810	100324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-20	5	-0.95	10389855	4989	13.81	2085	2095	2070	2730	1470	2100	2082.55	0.30	0	-396	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.01	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220812	1949	6.72	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
121	20230810	090325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	1191175	571	1.58	2085	2095	2085	2730	1470	2100	2086.12	0.30	0	0	2143	2121	2083	2061	2023	2132	2072	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.68	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2745	-23.68	20220812	1949	7.49	20230726	0.51	N	024800	500	185 억		110047	N	N	0	N	00	N
122	20230809	160322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	74731675	36016	221.87	2090	2105	2045	2740	1480	2110	2074.21	0.29	0	2038	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.10	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
123	20230809	150320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-20	5	-0.95	67157530	32398	199.58	2090	2105	2045	2740	1480	2110	2072.89	0.29	0	2459	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.09	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
124	20230809	140320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-30	5	-1.42	54555385	26334	162.23	2090	2105	2045	2740	1480	2110	2071.67	0.29	0	2492	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	771	1.28	0.18	12	0.07	1624.00	11674.00	2745	20220812	-24.23	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2745	-24.23	20220812	1949	6.72	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
125	20230809	130325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-20	5	-0.95	50604795	24445	150.59	2090	2105	2045	2740	1480	2110	2070.15	0.29	0	2766	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.07	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
126	20230809	120324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-25	5	-1.18	49835700	24075	148.31	2090	2105	2045	2740	1480	2110	2070.02	0.29	0	2783	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.06	1624.00	11674.00	2745	20220812	-24.04	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2745	-24.04	20220812	1949	6.98	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
127	20230809	110323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-35	5	-1.66	44870830	21685	133.59	2090	2105	2045	2740	1480	2110	2069.21	0.29	0	2601	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	769	1.28	0.18	12	0.06	1624.00	11674.00	2745	20220812	-24.41	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2745	-24.41	20220812	1949	6.46	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
128	20230809	100319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-20	5	-0.95	43335310	20947	129.04	2090	2105	2045	2740	1480	2110	2068.81	0.29	0	2605	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.06	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
129	20230809	090319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-20	5	-0.95	771645	369	2.27	2090	2105	2090	2740	1480	2110	2091.18	0.29	0	-19	2136	2122	2106	2092	2076	2115	2085	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.51	N	024800	500	185 억		108012	N	N	0	N	00	N
130	20230808	160326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	15	2	0.72	34172675	16233	82.43	2115	2120	2090	2720	1470	2095	2105.14	0.29	0	-662	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	782	1.30	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
131	20230808	150323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	10	2	0.48	28515765	13552	68.82	2115	2120	2090	2720	1470	2095	2104.17	0.29	0	-464	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	780	1.30	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
132	20230808	140319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	10	2	0.48	20580345	9783	49.68	2115	2120	2090	2720	1470	2095	2103.68	0.29	0	-177	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	780	1.30	0.18	12	0.03	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
133	20230808	130316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	5	2	0.24	15441320	7340	37.27	2115	2120	2090	2720	1470	2095	2103.72	0.29	0	-177	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
134	20230808	120319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	10	2	0.48	14914215	7089	36.00	2115	2120	2090	2720	1470	2095	2103.85	0.29	0	73	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	780	1.30	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
135	20230808	110318	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	10	2	0.48	10622285	5050	25.64	2115	2120	2090	2720	1470	2095	2103.42	0.29	0	73	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	780	1.30	0.18	12	0.01	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
136	20230808	100321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	5	2	0.24	2972015	1419	7.21	2115	2120	2090	2720	1470	2095	2094.44	0.29	0	169	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
137	20230808	090319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	25	2	1.19	65205	31	0.16	2115	2120	2095	2720	1470	2095	2103.39	0.29	0	-2	2155	2125	2095	2065	2035	2110	2050	185	625	500	1460	5	1	37051812	785	1.31	0.18	12	0.00	1624.00	11674.00	2745	20220812	-22.77	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2745	-22.77	20220812	1949	8.77	20230726	0.51	N	024800	500	185 억		108667	N	N	0	N	00	N
138	20230807	160319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	41212580	19693	96.89	2100	2125	2065	2730	1470	2100	2092.75	0.30	0	-3402	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.05	1624.00	11674.00	2745	20220812	-23.68	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2745	-23.68	20220812	1949	7.49	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
139	20230807	150317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	39012760	18643	91.72	2100	2125	2065	2730	1470	2100	2092.61	0.30	0	-3406	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.05	1624.00	11674.00	2745	20220812	-23.68	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2745	-23.68	20220812	1949	7.49	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
140	20230807	140320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	10	2	0.48	33941090	16225	79.83	2100	2125	2065	2730	1470	2100	2091.89	0.30	0	-3015	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	782	1.30	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
141	20230807	130317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	10	2	0.48	31826340	15218	74.87	2100	2125	2065	2730	1470	2100	2091.35	0.30	0	-2125	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	782	1.30	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
142	20230807	120317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	5	2	0.24	30972600	14813	72.88	2100	2125	2065	2730	1470	2100	2090.89	0.30	0	-2195	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
143	20230807	110315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	27308240	13061	64.26	2100	2125	2065	2730	1470	2100	2090.81	0.30	0	-1175	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.04	1624.00	11674.00	2745	20220812	-24.04	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2745	-24.04	20220812	1949	6.98	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
144	20230807	100318	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	8229125	3901	19.19	2100	2125	2095	2730	1470	2100	2109.54	0.30	0	-2635	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.01	1624.00	11674.00	2745	20220812	-23.68	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2745	-23.68	20220812	1949	7.49	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
145	20230807	090319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	5	2	0.24	191255	91	0.45	2100	2125	2100	2730	1470	2100	2102.18	0.30	0	-11	2150	2125	2095	2070	2040	2137	2082	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.32	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2745	-23.32	20220812	1949	8.00	20230726	0.51	N	024800	500	185 억		112070	N	N	0	N	00	N
146	20230804	160316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	10	2	0.48	42466460	20300	59.27	2090	2120	2065	2715	1465	2090	2091.94	0.30	0	2748	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.05	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
147	20230804	150317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	25	2	1.20	41397515	19791	57.78	2090	2120	2065	2715	1465	2090	2091.73	0.30	0	2757	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	784	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-22.95	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2745	-22.95	20220812	1949	8.52	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
148	20230804	140320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	25	2	1.20	37630265	18003	52.56	2090	2115	2065	2715	1465	2090	2090.22	0.30	0	2482	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	784	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-22.95	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2745	-22.95	20220812	1949	8.52	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
149	20230804	130316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	10	2	0.48	25928485	12418	36.26	2090	2110	2065	2715	1465	2090	2087.98	0.30	0	1410	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.03	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
150	20230804	120316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	5	2	0.24	16419530	7856	22.94	2090	2110	2075	2715	1465	2090	2090.06	0.30	0	733	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	776	1.29	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.68	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2745	-23.68	20220812	1949	7.49	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
151	20230804	110316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	0	3	0.00	15165435	7255	21.18	2090	2110	2075	2715	1465	2090	2090.34	0.30	0	834	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	774	1.29	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
152	20230804	100313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	10	2	0.48	10459765	5002	14.60	2090	2110	2075	2715	1465	2090	2091.12	0.30	0	-136	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
153	20230804	090313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-5	5	-0.24	302965	145	0.42	2090	2090	2085	2715	1465	2090	2089.41	0.30	0	-17	2133	2111	2088	2066	2043	2100	2055	185	625	500	1460	5	1	37051812	773	1.28	0.18	12	0.00	1624.00	11674.00	2745	20220812	-24.04	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2745	-24.04	20220812	1949	6.98	20230726	0.52	N	024800	500	185 억		109317	N	N	0	N	00	N
154	20230803	160314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	71528595	34250	77.24	2095	2110	2065	2730	1470	2100	2088.43	0.29	0	57	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.09	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
155	20230803	150315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	10	2	0.48	70091735	33563	75.69	2095	2110	2065	2730	1470	2100	2088.36	0.29	0	-117	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	782	1.30	0.18	12	0.09	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
156	20230803	140312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	0	3	0.00	66625495	31917	71.98	2095	2110	2065	2730	1470	2100	2087.46	0.29	0	183	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.09	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
157	20230803	130316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	53752230	25791	58.16	2095	2100	2065	2730	1470	2100	2084.15	0.29	0	1159	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.07	1624.00	11674.00	2745	20220812	-24.04	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2745	-24.04	20220812	1949	6.98	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
158	20230803	120316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	52737060	25304	57.06	2095	2100	2065	2730	1470	2100	2084.14	0.29	0	1179	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.07	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
159	20230803	110312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	48048875	23051	51.98	2095	2100	2065	2730	1470	2100	2084.46	0.29	0	1322	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.06	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
160	20230803	100312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	0	3	0.00	30981075	14898	33.60	2095	2100	2065	2730	1470	2100	2079.55	0.29	0	3157	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.04	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
161	20230803	090312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	1581350	757	1.71	2095	2100	2080	2730	1470	2100	2088.97	0.29	0	-24	2166	2132	2106	2072	2046	2120	2060	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.52	N	024800	500	185 억		109266	N	N	0	N	00	N
162	20230802	160314	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-35	5	-1.64	93399695	44344	157.65	2130	2140	2080	2775	1495	2135	2106.25	0.30	0	-2654	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.12	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
163	20230802	150316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-15	5	-0.70	89788945	42625	151.53	2130	2140	2080	2775	1495	2135	2106.49	0.30	0	-2653	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	785	1.31	0.18	12	0.12	1624.00	11674.00	2745	20220812	-22.77	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2745	-22.77	20220812	1949	8.77	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
164	20230802	140315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-35	5	-1.64	63690755	30219	107.43	2130	2140	2080	2775	1495	2135	2107.64	0.30	0	-1716	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.08	1624.00	11674.00	2745	20220812	-23.50	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2745	-23.50	20220812	1949	7.75	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
165	20230802	130313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-25	5	-1.17	22930395	10820	38.47	2130	2140	2105	2775	1495	2135	2119.26	0.30	0	-1652	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.03	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
166	20230802	120310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-25	5	-1.17	18446985	8700	30.93	2130	2140	2105	2775	1495	2135	2120.34	0.30	0	-754	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.02	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
167	20230802	110309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-5	5	-0.23	11470590	5395	19.18	2130	2140	2115	2775	1495	2135	2126.15	0.30	0	-719	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	789	1.31	0.18	12	0.01	1624.00	11674.00	2745	20220812	-22.40	1949	20230726	9.29	2660	-19.92	20230424	1949	9.29	20230726	2745	-22.40	20220812	1949	9.29	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
168	20230802	100312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	5	2	0.23	9038510	4249	15.11	2130	2140	2115	2775	1495	2135	2127.21	0.30	0	-712	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	793	1.32	0.18	12	0.01	1624.00	11674.00	2745	20220812	-22.04	1949	20230726	9.80	2660	-19.55	20230424	1949	9.80	20230726	2745	-22.04	20220812	1949	9.80	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
169	20230802	090311	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-5	5	-0.23	362100	170	0.60	2130	2130	2130	2775	1495	2135	2130.00	0.30	0	0	2175	2155	2120	2100	2065	2165	2110	185	640	500	1490	5	1	37051812	789	1.31	0.18	12	0.00	1624.00	11674.00	2745	20220812	-22.40	1949	20230726	9.29	2660	-19.92	20230424	1949	9.29	20230726	2745	-22.40	20220812	1949	9.29	20230726	0.52	N	024800	500	185 억		111416	N	N	0	N	00	N
170	20230801	160312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	50	2	2.40	59265970	28096	64.82	2090	2140	2085	2710	1460	2085	2109.38	0.29	0	3167	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	791	1.31	0.18	12	0.08	1624.00	11674.00	2745	20220812	-22.22	1949	20230726	9.54	2660	-19.74	20230424	1949	9.54	20230726	2745	-22.22	20220812	1949	9.54	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
171	20230801	150309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	40	2	1.92	57964185	27483	63.41	2090	2140	2085	2710	1460	2085	2109.09	0.29	0	3166	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	787	1.31	0.18	12	0.07	1624.00	11674.00	2745	20220812	-22.59	1949	20230726	9.03	2660	-20.11	20230424	1949	9.03	20230726	2745	-22.59	20220812	1949	9.03	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
172	20230801	140315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	45	2	2.16	56863635	26965	62.21	2090	2140	2085	2710	1460	2085	2108.79	0.29	0	3166	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	789	1.31	0.18	12	0.07	1624.00	11674.00	2745	20220812	-22.40	1949	20230726	9.29	2660	-19.92	20230424	1949	9.29	20230726	2745	-22.40	20220812	1949	9.29	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
173	20230801	130310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	25	2	1.20	44190550	21001	48.45	2090	2130	2085	2710	1460	2085	2104.21	0.29	0	3804	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	782	1.30	0.18	12	0.06	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
174	20230801	120310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	25	2	1.20	39522610	18787	43.35	2090	2130	2085	2710	1460	2085	2103.72	0.29	0	3320	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	782	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-23.13	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2745	-23.13	20220812	1949	8.26	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
175	20230801	110308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	30	2	1.44	35289665	16768	38.69	2090	2130	2085	2710	1460	2085	2104.58	0.29	0	3303	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	784	1.30	0.18	12	0.05	1624.00	11674.00	2745	20220812	-22.95	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2745	-22.95	20220812	1949	8.52	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
176	20230801	100310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	40	2	1.92	29400145	13994	32.29	2090	2130	2085	2710	1460	2085	2100.91	0.29	0	3998	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	787	1.31	0.18	12	0.04	1624.00	11674.00	2745	20220812	-22.59	1949	20230726	9.03	2660	-20.11	20230424	1949	9.03	20230726	2745	-22.59	20220812	1949	9.03	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N
177	20230801	090308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	5	2	0.24	1009470	483	1.11	2090	2090	2090	2710	1460	2085	2090.00	0.29	0	-79	2145	2115	2100	2070	2055	2107	2062	185	625	500	1450	5	1	37051812	774	1.29	0.18	12	0.00	1624.00	11674.00	2745	20220812	-23.86	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2745	-23.86	20220812	1949	7.23	20230726	0.52	N	024800	500	185 억		108194	N	N	0	N	00	N