KissMeData/032280/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	160412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1867	-17	5	-0.90	114926251	61370	144.61	1884	1901	1866	2445	1319	1884	1872.68	1.30	0	-1743	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	303	24.57	0.50	12	0.38	76.00	3762.00	2335	20220831	-20.04	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2335	-20.04	20220831	1710	9.18	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
3	20230831	150509	57	100.00	KOSDAQ		운송	N	N	N	N		N	1873	-11	5	-0.58	107827643	57568	135.65	1884	1901	1866	2445	1319	1884	1873.05	1.30	0	-1404	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	304	24.64	0.50	12	0.36	76.00	3762.00	2335	20220831	-19.79	1710	20221013	9.53	2265	-17.31	20230522	1801	4.00	20230818	2335	-19.79	20220831	1710	9.53	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
4	20230831	140536	57	100.00	KOSDAQ		운송	N	N	N	N		N	1869	-15	5	-0.80	100240764	53505	126.08	1884	1901	1866	2445	1319	1884	1873.48	1.30	0	-1253	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	303	24.59	0.50	12	0.33	76.00	3762.00	2335	20220831	-19.96	1710	20221013	9.30	2265	-17.48	20230522	1801	3.78	20230818	2335	-19.96	20220831	1710	9.30	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
5	20230831	130522	57	100.00	KOSDAQ		운송	N	N	N	N		N	1874	-10	5	-0.53	94092540	50213	118.32	1884	1901	1866	2445	1319	1884	1873.87	1.30	0	-1198	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	304	24.66	0.50	12	0.31	76.00	3762.00	2335	20220831	-19.74	1710	20221013	9.59	2265	-17.26	20230522	1801	4.05	20230818	2335	-19.74	20220831	1710	9.59	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
6	20230831	120529	57	100.00	KOSDAQ		운송	N	N	N	N		N	1870	-14	5	-0.74	65324016	34844	82.11	1884	1901	1866	2445	1319	1884	1874.76	1.30	0	-392	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	303	24.61	0.50	12	0.21	76.00	3762.00	2335	20220831	-19.91	1710	20221013	9.36	2265	-17.44	20230522	1801	3.83	20230818	2335	-19.91	20220831	1710	9.36	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
7	20230831	110736	57	100.00	KOSDAQ		운송	N	N	N	N		N	1872	-12	5	-0.64	50081951	26682	62.87	1884	1901	1866	2445	1319	1884	1876.99	1.30	0	681	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	304	24.63	0.50	12	0.16	76.00	3762.00	2335	20220831	-19.83	1710	20221013	9.47	2265	-17.35	20230522	1801	3.94	20230818	2335	-19.83	20220831	1710	9.47	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
8	20230831	100558	57	100.00	KOSDAQ		운송	N	N	N	N		N	1867	-17	5	-0.90	42642311	22698	53.49	1884	1901	1866	2445	1319	1884	1878.68	1.30	0	855	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	303	24.57	0.50	12	0.14	76.00	3762.00	2335	20220831	-20.04	1710	20221013	9.18	2265	-17.57	20230522	1801	3.66	20230818	2335	-20.04	20220831	1710	9.18	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
9	20230831	090448	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	0	3	0.00	14056524	7461	17.58	1884	1884	1884	2445	1319	1884	1884.00	1.30	0	76	1904	1893	1884	1873	1864	1899	1879	162	561	1000	1310	1	1	16213590	305	24.79	0.50	12	0.05	76.00	3762.00	2335	20220831	-19.31	1710	20221013	10.18	2265	-16.82	20230522	1801	4.61	20230818	2335	-19.31	20220831	1710	10.18	20221013	0.55	N	032280	1000	162 억		211043	N	N	0	N	00	N
10	20230830	160414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	7	2	0.37	79771258	42428	86.98	1878	1895	1875	2440	1314	1877	1880.16	1.31	0	-1738	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.79	0.50	12	0.26	76.00	3762.00	2335	20220831	-19.31	1710	20221013	10.18	2265	-16.82	20230522	1801	4.61	20230818	2335	-19.31	20220831	1710	10.18	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
11	20230830	150457	57	100.00	KOSDAQ		운송	N	N	N	N		N	1876	-1	5	-0.05	77700758	41329	84.73	1878	1895	1875	2440	1314	1877	1880.05	1.31	0	-1612	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	304	24.68	0.50	12	0.25	76.00	3762.00	2335	20220831	-19.66	1710	20221013	9.71	2265	-17.17	20230522	1801	4.16	20230818	2335	-19.66	20220831	1710	9.71	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
12	20230830	140527	57	100.00	KOSDAQ		운송	N	N	N	N		N	1883	6	2	0.32	74114746	39422	80.82	1878	1895	1875	2440	1314	1877	1880.04	1.31	0	-1588	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.78	0.50	12	0.24	76.00	3762.00	2335	20220831	-19.36	1710	20221013	10.12	2265	-16.87	20230522	1801	4.55	20230818	2335	-19.36	20220831	1710	10.12	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
13	20230830	130510	57	100.00	KOSDAQ		운송	N	N	N	N		N	1875	-2	5	-0.11	64186337	34141	69.99	1878	1895	1875	2440	1314	1877	1880.04	1.31	0	-1526	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	304	24.67	0.50	12	0.21	76.00	3762.00	2335	20220831	-19.70	1710	20221013	9.65	2265	-17.22	20230522	1801	4.11	20230818	2335	-19.70	20220831	1710	9.65	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
14	20230830	120523	57	100.00	KOSDAQ		운송	N	N	N	N		N	1881	4	2	0.21	56989366	30307	62.13	1878	1895	1876	2440	1314	1877	1880.40	1.31	0	-1458	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.75	0.50	12	0.19	76.00	3762.00	2335	20220831	-19.44	1710	20221013	10.00	2265	-16.95	20230522	1801	4.44	20230818	2335	-19.44	20220831	1710	10.00	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
15	20230830	110734	57	100.00	KOSDAQ		운송	N	N	N	N		N	1878	1	2	0.05	51542572	27407	56.18	1878	1895	1877	2440	1314	1877	1880.64	1.31	0	-1458	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	304	24.71	0.50	12	0.17	76.00	3762.00	2335	20220831	-19.57	1710	20221013	9.82	2265	-17.09	20230522	1801	4.28	20230818	2335	-19.57	20220831	1710	9.82	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
16	20230830	100546	57	100.00	KOSDAQ		운송	N	N	N	N		N	1889	12	2	0.64	42524907	22607	46.34	1878	1895	1877	2440	1314	1877	1881.05	1.31	0	-1535	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	306	24.86	0.50	12	0.14	76.00	3762.00	2335	20220831	-19.10	1710	20221013	10.47	2265	-16.60	20230522	1801	4.89	20230818	2335	-19.10	20220831	1710	10.47	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
17	20230830	090443	57	100.00	KOSDAQ		운송	N	N	N	N		N	1880	3	2	0.16	4486604	2389	4.90	1878	1880	1878	2440	1314	1877	1878.03	1.31	0	-229	1907	1891	1884	1868	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.74	0.50	12	0.01	76.00	3762.00	2335	20220831	-19.49	1710	20221013	9.94	2265	-17.00	20230522	1801	4.39	20230818	2335	-19.49	20220831	1710	9.94	20221013	0.54	N	032280	1000	162 억		212645	N	N	0	N	00	N
18	20230829	160410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1877	0	3	0.00	91460344	48656	151.19	1877	1900	1877	2440	1314	1877	1879.76	1.32	0	-1690	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	304	24.70	0.50	12	0.30	76.00	3762.00	2380	20220826	-21.13	1710	20221013	9.77	2265	-17.13	20230522	1801	4.22	20230818	2335	-19.61	20220831	1710	9.77	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
19	20230829	150500	57	100.00	KOSDAQ		운송	N	N	N	N		N	1885	8	2	0.43	79711482	42401	131.76	1877	1900	1877	2440	1314	1877	1879.94	1.32	0	-1293	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	306	24.80	0.50	12	0.26	76.00	3762.00	2380	20220826	-20.80	1710	20221013	10.23	2265	-16.78	20230522	1801	4.66	20230818	2335	-19.27	20220831	1710	10.23	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
20	20230829	140538	57	100.00	KOSDAQ		운송	N	N	N	N		N	1881	4	2	0.21	77811719	41392	128.62	1877	1900	1877	2440	1314	1877	1879.87	1.32	0	-1293	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.75	0.50	12	0.26	76.00	3762.00	2380	20220826	-20.97	1710	20221013	10.00	2265	-16.95	20230522	1801	4.44	20230818	2335	-19.44	20220831	1710	10.00	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
21	20230829	130514	57	100.00	KOSDAQ		운송	N	N	N	N		N	1878	1	2	0.05	73946209	39334	122.23	1877	1900	1877	2440	1314	1877	1879.96	1.32	0	-457	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	304	24.71	0.50	12	0.24	76.00	3762.00	2380	20220826	-21.09	1710	20221013	9.82	2265	-17.09	20230522	1801	4.28	20230818	2335	-19.57	20220831	1710	9.82	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
22	20230829	120533	57	100.00	KOSDAQ		운송	N	N	N	N		N	1879	2	2	0.11	41883610	22261	69.17	1877	1900	1877	2440	1314	1877	1881.48	1.32	0	-457	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.72	0.50	12	0.14	76.00	3762.00	2380	20220826	-21.05	1710	20221013	9.88	2265	-17.04	20230522	1801	4.33	20230818	2335	-19.53	20220831	1710	9.88	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
23	20230829	110830	57	100.00	KOSDAQ		운송	N	N	N	N		N	1878	1	2	0.05	34383480	18269	56.77	1877	1900	1877	2440	1314	1877	1882.07	1.32	0	-457	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	304	24.71	0.50	12	0.11	76.00	3762.00	2380	20220826	-21.09	1710	20221013	9.82	2265	-17.09	20230522	1801	4.28	20230818	2335	-19.57	20220831	1710	9.82	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
24	20230829	100602	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	7	2	0.37	23346053	12398	38.53	1877	1900	1877	2440	1314	1877	1883.05	1.32	0	35	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	305	24.79	0.50	12	0.08	76.00	3762.00	2380	20220826	-20.84	1710	20221013	10.18	2265	-16.82	20230522	1801	4.61	20230818	2335	-19.31	20220831	1710	10.18	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
25	20230829	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1888	11	2	0.59	9335762	4967	15.43	1877	1900	1877	2440	1314	1877	1879.56	1.32	0	-122	1907	1892	1884	1869	1861	1888	1865	162	563	1000	1310	1	1	16213590	306	24.84	0.50	12	0.03	76.00	3762.00	2380	20220826	-20.67	1710	20221013	10.41	2265	-16.64	20230522	1801	4.83	20230818	2335	-19.14	20220831	1710	10.41	20221013	0.54	N	032280	1000	162 억		214335	N	N	0	N	00	N
26	20230828	160400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1877	-8	5	-0.42	60543220	32174	74.47	1885	1899	1876	2450	1320	1885	1881.74	1.32	0	225	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	304	24.70	0.50	12	0.20	76.00	3762.00	2380	20220826	-21.13	1710	20221013	9.77	2265	-17.13	20230522	1801	4.22	20230818	2335	-19.61	20220831	1710	9.77	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
27	20230828	150404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1881	-4	5	-0.21	57068795	30324	70.19	1885	1899	1876	2450	1320	1885	1881.97	1.32	0	553	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	305	24.75	0.50	12	0.19	76.00	3762.00	2380	20220826	-20.97	1710	20221013	10.00	2265	-16.95	20230522	1801	4.44	20230818	2335	-19.44	20220831	1710	10.00	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
28	20230828	140403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1878	-7	5	-0.37	51367331	27287	63.16	1885	1899	1878	2450	1320	1885	1882.48	1.32	0	647	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	304	24.71	0.50	12	0.17	76.00	3762.00	2380	20220826	-21.09	1710	20221013	9.82	2265	-17.09	20230522	1801	4.28	20230818	2335	-19.57	20220831	1710	9.82	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
29	20230828	130408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1879	-6	5	-0.32	50193214	26662	61.71	1885	1899	1878	2450	1320	1885	1882.57	1.32	0	647	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	305	24.72	0.50	12	0.16	76.00	3762.00	2380	20220826	-21.05	1710	20221013	9.88	2265	-17.04	20230522	1801	4.33	20230818	2335	-19.53	20220831	1710	9.88	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
30	20230828	120405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	-1	5	-0.05	41905145	22258	51.52	1885	1899	1878	2450	1320	1885	1882.70	1.32	0	647	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	305	24.79	0.50	12	0.14	76.00	3762.00	2380	20220826	-20.84	1710	20221013	10.18	2265	-16.82	20230522	1801	4.61	20230818	2335	-19.31	20220831	1710	10.18	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
31	20230828	110402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	-1	5	-0.05	30555980	16225	37.56	1885	1899	1878	2450	1320	1885	1883.27	1.32	0	646	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	305	24.79	0.50	12	0.10	76.00	3762.00	2380	20220826	-20.84	1710	20221013	10.18	2265	-16.82	20230522	1801	4.61	20230818	2335	-19.31	20220831	1710	10.18	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
32	20230828	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1882	-3	5	-0.16	22146051	11757	27.21	1885	1899	1878	2450	1320	1885	1883.65	1.32	0	87	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	305	24.76	0.50	12	0.07	76.00	3762.00	2380	20220826	-20.92	1710	20221013	10.06	2265	-16.91	20230522	1801	4.50	20230818	2335	-19.40	20220831	1710	10.06	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
33	20230828	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1891	6	2	0.32	8810760	4669	10.81	1885	1899	1885	2450	1320	1885	1887.08	1.32	0	78	1920	1902	1885	1867	1850	1894	1859	162	565	1000	1310	1	1	16213590	307	24.88	0.50	12	0.03	76.00	3762.00	2380	20220826	-20.55	1710	20221013	10.58	2265	-16.51	20230522	1801	5.00	20230818	2335	-19.01	20220831	1710	10.58	20221013	0.56	N	032280	1000	162 억		214110	N	N	0	N	00	N
34	20230825	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1885	-1	5	-0.05	81505537	43202	102.13	1886	1903	1868	2450	1321	1886	1886.61	1.31	0	865	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	306	24.80	0.50	12	0.27	76.00	3762.00	2380	20220826	-20.80	1710	20221013	10.23	2265	-16.78	20230522	1801	4.66	20230818	2380	-20.80	20220826	1710	10.23	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
35	20230825	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1885	-1	5	-0.05	78359352	41533	98.18	1886	1903	1868	2450	1321	1886	1886.68	1.31	0	858	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	306	24.80	0.50	12	0.26	76.00	3762.00	2380	20220826	-20.80	1710	20221013	10.23	2265	-16.78	20230522	1801	4.66	20230818	2380	-20.80	20220826	1710	10.23	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
36	20230825	140402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1869	-17	5	-0.90	66953652	35481	83.88	1886	1903	1868	2450	1321	1886	1887.03	1.31	0	1753	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	303	24.59	0.50	12	0.22	76.00	3762.00	2380	20220826	-21.47	1710	20221013	9.30	2265	-17.48	20230522	1801	3.78	20230818	2380	-21.47	20220826	1710	9.30	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
37	20230825	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1869	-17	5	-0.90	64900608	34383	81.28	1886	1903	1868	2450	1321	1886	1887.58	1.31	0	1753	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	303	24.59	0.50	12	0.21	76.00	3762.00	2380	20220826	-21.47	1710	20221013	9.30	2265	-17.48	20230522	1801	3.78	20230818	2380	-21.47	20220826	1710	9.30	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
38	20230825	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1892	6	2	0.32	57955697	30683	72.53	1886	1903	1881	2450	1321	1886	1888.85	1.31	0	2018	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	307	24.89	0.50	12	0.19	76.00	3762.00	2380	20220826	-20.50	1710	20221013	10.64	2265	-16.47	20230522	1801	5.05	20230818	2380	-20.50	20220826	1710	10.64	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
39	20230825	110402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1891	5	2	0.27	42054872	22268	52.64	1886	1903	1881	2450	1321	1886	1888.58	1.31	0	2014	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	307	24.88	0.50	12	0.14	76.00	3762.00	2380	20220826	-20.55	1710	20221013	10.58	2265	-16.51	20230522	1801	5.00	20230818	2380	-20.55	20220826	1710	10.58	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
40	20230825	100401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1887	1	2	0.05	31570144	16721	39.53	1886	1903	1881	2450	1321	1886	1888.05	1.31	0	2281	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	306	24.83	0.50	12	0.10	76.00	3762.00	2380	20220826	-20.71	1710	20221013	10.35	2265	-16.69	20230522	1801	4.78	20230818	2380	-20.71	20220826	1710	10.35	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
41	20230825	090403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1888	2	2	0.11	13878746	7357	17.39	1886	1888	1882	2450	1321	1886	1886.47	1.31	0	-219	1942	1914	1882	1854	1822	1928	1868	162	564	1000	1320	1	1	16213590	306	24.84	0.50	12	0.05	76.00	3762.00	2380	20220826	-20.67	1710	20221013	10.41	2265	-16.64	20230522	1801	4.83	20230818	2380	-20.67	20220826	1710	10.41	20221013	0.55	N	032280	1000	162 억		212676	N	N	0	N	00	N
42	20230824	160358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1886	37	2	2.00	79476388	42301	151.79	1850	1910	1850	2400	1295	1849	1878.83	1.33	0	-3507	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	306	24.82	0.50	12	0.26	76.00	3762.00	2380	20220826	-20.76	1710	20221013	10.29	2265	-16.73	20230522	1801	4.72	20230818	2380	-20.76	20220826	1710	10.29	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
43	20230824	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1883	34	2	1.84	74758002	39799	142.81	1850	1910	1850	2400	1295	1849	1878.39	1.33	0	-3502	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	305	24.78	0.50	12	0.25	76.00	3762.00	2380	20220826	-20.88	1710	20221013	10.12	2265	-16.87	20230522	1801	4.55	20230818	2380	-20.88	20220826	1710	10.12	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
44	20230824	140359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1879	30	2	1.62	59494807	31675	113.66	1850	1910	1850	2400	1295	1849	1878.29	1.33	0	-1272	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	305	24.72	0.50	12	0.20	76.00	3762.00	2380	20220826	-21.05	1710	20221013	9.88	2265	-17.04	20230522	1801	4.33	20230818	2380	-21.05	20220826	1710	9.88	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
45	20230824	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1889	40	2	2.16	49683246	26424	94.82	1850	1910	1850	2400	1295	1849	1880.23	1.33	0	-1172	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	306	24.86	0.50	12	0.16	76.00	3762.00	2380	20220826	-20.63	1710	20221013	10.47	2265	-16.60	20230522	1801	4.89	20230818	2380	-20.63	20220826	1710	10.47	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
46	20230824	120401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1897	48	2	2.60	37912784	20182	72.42	1850	1900	1850	2400	1295	1849	1878.54	1.33	0	-1366	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	308	24.96	0.50	12	0.12	76.00	3762.00	2380	20220826	-20.29	1710	20221013	10.94	2265	-16.25	20230522	1801	5.33	20230818	2380	-20.29	20220826	1710	10.94	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
47	20230824	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1893	44	2	2.38	25934576	13843	49.67	1850	1895	1850	2400	1295	1849	1873.48	1.33	0	-2082	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	307	24.91	0.50	12	0.09	76.00	3762.00	2380	20220826	-20.46	1710	20221013	10.70	2265	-16.42	20230522	1801	5.11	20230818	2380	-20.46	20220826	1710	10.70	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
48	20230824	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1870	21	2	1.14	13750313	7391	26.52	1850	1874	1850	2400	1295	1849	1860.41	1.33	0	-1506	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	303	24.61	0.50	12	0.05	76.00	3762.00	2380	20220826	-21.43	1710	20221013	9.36	2265	-17.44	20230522	1801	3.83	20230818	2380	-21.43	20220826	1710	9.36	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
49	20230824	090400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1855	6	2	0.32	5477999	2960	10.62	1850	1855	1850	2400	1295	1849	1850.68	1.33	0	-25	1866	1857	1853	1844	1840	1855	1842	162	551	1000	1290	1	1	16213590	301	24.41	0.49	12	0.02	76.00	3762.00	2380	20220826	-22.06	1710	20221013	8.48	2265	-18.10	20230522	1801	3.00	20230818	2380	-22.06	20220826	1710	8.48	20221013	0.55	N	032280	1000	162 억		216184	N	N	0	N	00	N
50	20230823	160357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1849	-9	5	-0.48	51718859	27868	109.94	1858	1862	1849	2415	1301	1858	1855.85	1.37	0	-5769	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	300	24.33	0.49	12	0.17	76.00	3762.00	2380	20220826	-22.31	1710	20221013	8.13	2265	-18.37	20230522	1801	2.67	20230818	2380	-22.31	20220826	1710	8.13	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
51	20230823	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	-8	5	-0.43	47899164	25803	101.80	1858	1862	1850	2415	1301	1858	1856.34	1.37	0	-5675	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	300	24.34	0.49	12	0.16	76.00	3762.00	2380	20220826	-22.27	1710	20221013	8.19	2265	-18.32	20230522	1801	2.72	20230818	2380	-22.27	20220826	1710	8.19	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
52	20230823	140400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	-6	5	-0.32	42145489	22696	89.54	1858	1862	1852	2415	1301	1858	1856.96	1.37	0	-3755	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	300	24.37	0.49	12	0.14	76.00	3762.00	2380	20220826	-22.18	1710	20221013	8.30	2265	-18.23	20230522	1801	2.83	20230818	2380	-22.18	20220826	1710	8.30	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
53	20230823	130358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1854	-4	5	-0.22	29786413	16028	63.23	1858	1862	1854	2415	1301	1858	1858.40	1.37	0	-2036	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	301	24.39	0.49	12	0.10	76.00	3762.00	2380	20220826	-22.10	1710	20221013	8.42	2265	-18.15	20230522	1801	2.94	20230818	2380	-22.10	20220826	1710	8.42	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
54	20230823	120400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	0	3	0.00	28042420	15088	59.52	1858	1862	1855	2415	1301	1858	1858.59	1.37	0	-1670	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	301	24.45	0.49	12	0.09	76.00	3762.00	2380	20220826	-21.93	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2380	-21.93	20220826	1710	8.65	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
55	20230823	110358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1860	2	2	0.11	26606809	14316	56.48	1858	1862	1855	2415	1301	1858	1858.54	1.37	0	-1574	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	302	24.47	0.49	12	0.09	76.00	3762.00	2380	20220826	-21.85	1710	20221013	8.77	2265	-17.88	20230522	1801	3.28	20230818	2380	-21.85	20220826	1710	8.77	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
56	20230823	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	0	3	0.00	21724959	11692	46.13	1858	1861	1855	2415	1301	1858	1858.10	1.37	0	-1555	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	301	24.45	0.49	12	0.07	76.00	3762.00	2380	20220826	-21.93	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2380	-21.93	20220826	1710	8.65	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
57	20230823	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	0	3	0.00	17774822	9566	37.74	1858	1861	1858	2415	1301	1858	1858.13	1.37	0	-1535	1892	1875	1863	1846	1834	1869	1840	162	557	1000	1300	1	1	16213590	301	24.45	0.49	12	0.06	76.00	3762.00	2380	20220826	-21.93	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2380	-21.93	20220826	1710	8.65	20221013	0.56	N	032280	1000	162 억		221954	N	N	0	N	00	N
58	20230822	160355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1858	7	2	0.38	47157939	25348	45.70	1870	1880	1851	2405	1296	1851	1860.42	1.41	0	-6539	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	301	24.45	0.49	12	0.16	76.00	3762.00	2415	20220819	-23.06	1710	20221013	8.65	2265	-17.97	20230522	1801	3.16	20230818	2380	-21.93	20220826	1710	8.65	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
59	20230822	150355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1863	12	2	0.65	46032962	24743	44.61	1870	1880	1851	2405	1296	1851	1860.44	1.41	0	-6495	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	302	24.51	0.50	12	0.15	76.00	3762.00	2415	20220819	-22.86	1710	20221013	8.95	2265	-17.75	20230522	1801	3.44	20230818	2380	-21.72	20220826	1710	8.95	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
60	20230822	140400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1865	14	2	0.76	43882545	23589	42.53	1870	1880	1851	2405	1296	1851	1860.30	1.41	0	-5628	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	302	24.54	0.50	12	0.15	76.00	3762.00	2415	20220819	-22.77	1710	20221013	9.06	2265	-17.66	20230522	1801	3.55	20230818	2380	-21.64	20220826	1710	9.06	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
61	20230822	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1866	15	2	0.81	40738272	21898	39.48	1870	1880	1851	2405	1296	1851	1860.36	1.41	0	-5590	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	303	24.55	0.50	12	0.14	76.00	3762.00	2415	20220819	-22.73	1710	20221013	9.12	2265	-17.62	20230522	1801	3.61	20230818	2380	-21.60	20220826	1710	9.12	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
62	20230822	120350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1871	20	2	1.08	38335044	20607	37.15	1870	1880	1851	2405	1296	1851	1860.29	1.41	0	-5131	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	303	24.62	0.50	12	0.13	76.00	3762.00	2415	20220819	-22.53	1710	20221013	9.42	2265	-17.40	20230522	1801	3.89	20230818	2380	-21.39	20220826	1710	9.42	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
63	20230822	110354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	1	2	0.05	31944827	17163	30.94	1870	1880	1851	2405	1296	1851	1861.26	1.41	0	-4091	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	300	24.37	0.49	12	0.11	76.00	3762.00	2415	20220819	-23.31	1710	20221013	8.30	2265	-18.23	20230522	1801	2.83	20230818	2380	-22.18	20220826	1710	8.30	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
64	20230822	100354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	2	2	0.11	27816523	14933	26.92	1870	1880	1851	2405	1296	1851	1862.76	1.41	0	-3474	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	300	24.38	0.49	12	0.09	76.00	3762.00	2415	20220819	-23.27	1710	20221013	8.36	2265	-18.19	20230522	1801	2.89	20230818	2380	-22.14	20220826	1710	8.36	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
65	20230822	090355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1877	26	2	1.40	8172140	4370	7.88	1870	1880	1870	2405	1296	1851	1870.05	1.41	0	-189	1877	1863	1839	1825	1801	1871	1833	162	554	1000	1290	1	1	16213590	304	24.70	0.50	12	0.03	76.00	3762.00	2415	20220819	-22.28	1710	20221013	9.77	2265	-17.13	20230522	1801	4.22	20230818	2380	-21.13	20220826	1710	9.77	20221013	0.55	N	032280	1000	162 억		228494	N	N	0	N	00	N
66	20230821	160355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1851	26	2	1.42	101635057	55451	80.45	1817	1853	1815	2370	1278	1825	1832.88	1.43	0	-4218	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	300	24.36	0.49	12	0.34	76.00	3762.00	2415	20220819	-23.35	1710	20221013	8.25	2265	-18.28	20230522	1801	2.78	20230818	2380	-22.23	20220826	1710	8.25	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
67	20230821	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1853	28	2	1.53	96748942	52811	76.62	1817	1853	1815	2370	1278	1825	1831.98	1.43	0	-4116	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	300	24.38	0.49	12	0.33	76.00	3762.00	2415	20220819	-23.27	1710	20221013	8.36	2265	-18.19	20230522	1801	2.89	20230818	2380	-22.14	20220826	1710	8.36	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
68	20230821	140358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1852	27	2	1.48	92430101	50478	73.23	1817	1852	1815	2370	1278	1825	1831.10	1.43	0	-3115	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	300	24.37	0.49	12	0.31	76.00	3762.00	2415	20220819	-23.31	1710	20221013	8.30	2265	-18.23	20230522	1801	2.83	20230818	2380	-22.18	20220826	1710	8.30	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
69	20230821	130358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	25	2	1.37	76564128	41899	60.79	1817	1851	1815	2370	1278	1825	1827.35	1.43	0	-1687	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	300	24.34	0.49	12	0.26	76.00	3762.00	2415	20220819	-23.40	1710	20221013	8.19	2265	-18.32	20230522	1801	2.72	20230818	2380	-22.27	20220826	1710	8.19	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
70	20230821	120357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1842	17	2	0.93	58830208	32284	46.84	1817	1842	1815	2370	1278	1825	1822.27	1.43	0	-933	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	299	24.24	0.49	12	0.20	76.00	3762.00	2415	20220819	-23.73	1710	20221013	7.72	2265	-18.68	20230522	1801	2.28	20230818	2380	-22.61	20220826	1710	7.72	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
71	20230821	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1831	6	2	0.33	50016525	27480	39.87	1817	1831	1815	2370	1278	1825	1820.11	1.43	0	-693	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	297	24.09	0.49	12	0.17	76.00	3762.00	2415	20220819	-24.18	1710	20221013	7.08	2265	-19.16	20230522	1801	1.67	20230818	2380	-23.07	20220826	1710	7.08	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
72	20230821	100356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1824	-1	5	-0.05	35746234	19657	28.52	1817	1825	1815	2370	1278	1825	1818.50	1.43	0	951	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	296	24.00	0.48	12	0.12	76.00	3762.00	2415	20220819	-24.47	1710	20221013	6.67	2265	-19.47	20230522	1801	1.28	20230818	2380	-23.36	20220826	1710	6.67	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
73	20230821	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1815	-10	5	-0.55	8219919	4524	6.56	1817	1818	1815	2370	1278	1825	1816.96	1.43	0	674	1846	1835	1818	1807	1790	1841	1813	162	545	1000	1270	1	1	16213590	294	23.88	0.48	12	0.03	76.00	3762.00	2415	20220819	-24.84	1710	20221013	6.14	2265	-19.87	20230522	1801	0.78	20230818	2380	-23.74	20220826	1710	6.14	20221013	0.55	N	032280	1000	162 억		232282	N	N	0	N	00	N
74	20230818	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	0	3	0.00	125430314	68919	53.75	1806	1829	1801	2370	1278	1825	1819.96	1.47	0	-5717	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	24.01	0.49	12	0.43	76.00	3762.00	2425	20220817	-24.74	1710	20221013	6.73	2265	-19.43	20230522	1801	1.33	20230818	2415	-24.43	20220819	1710	6.73	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
75	20230818	150351	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	0	3	0.00	118618297	65188	50.84	1806	1828	1801	2370	1278	1825	1819.63	1.47	0	-5149	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	24.01	0.49	12	0.40	76.00	3762.00	2425	20220817	-24.74	1710	20221013	6.73	2265	-19.43	20230522	1801	1.33	20230818	2415	-24.43	20220819	1710	6.73	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
76	20230818	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	1	2	0.05	101887459	56026	43.70	1806	1828	1801	2370	1278	1825	1818.57	1.47	0	-3891	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	24.03	0.49	12	0.35	76.00	3762.00	2425	20220817	-24.70	1710	20221013	6.78	2265	-19.38	20230522	1801	1.39	20230818	2415	-24.39	20220819	1710	6.78	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
77	20230818	130352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	1	2	0.05	96568542	53113	41.42	1806	1828	1801	2370	1278	1825	1818.17	1.47	0	-3341	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	24.03	0.49	12	0.33	76.00	3762.00	2425	20220817	-24.70	1710	20221013	6.78	2265	-19.38	20230522	1801	1.39	20230818	2415	-24.39	20220819	1710	6.78	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
78	20230818	120403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1827	2	2	0.11	91065494	50099	39.07	1806	1828	1801	2370	1278	1825	1817.70	1.47	0	-2897	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	24.04	0.49	12	0.31	76.00	3762.00	2425	20220817	-24.66	1710	20221013	6.84	2265	-19.34	20230522	1801	1.44	20230818	2415	-24.35	20220819	1710	6.84	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
79	20230818	110353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	1	2	0.05	78888003	43430	33.87	1806	1826	1801	2370	1278	1825	1816.43	1.47	0	-2201	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	24.03	0.49	12	0.27	76.00	3762.00	2425	20220817	-24.70	1710	20221013	6.78	2265	-19.38	20230522	1801	1.39	20230818	2415	-24.39	20220819	1710	6.78	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
80	20230818	100355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	-2	5	-0.11	64735066	35672	27.82	1806	1825	1801	2370	1278	1825	1814.72	1.47	0	-4013	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	296	23.99	0.48	12	0.22	76.00	3762.00	2425	20220817	-24.82	1710	20221013	6.61	2265	-19.51	20230522	1801	1.22	20230818	2415	-24.51	20220819	1710	6.61	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
81	20230818	090355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1801	-24	5	-1.32	9080581	5032	3.92	1806	1806	1801	2370	1278	1825	1804.40	1.47	0	-639	1888	1856	1833	1801	1778	1845	1790	162	546	1000	1270	1	1	16213590	292	23.70	0.48	12	0.03	76.00	3762.00	2425	20220817	-25.73	1710	20221013	5.32	2265	-20.49	20230522	1801	0.00	20230818	2415	-25.42	20220819	1710	5.32	20221013	0.54	N	032280	1000	162 억		237775	N	N	0	N	00	N
82	20230817	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	-59	5	-3.13	234087996	128139	141.61	1865	1865	1810	2445	1319	1884	1826.78	1.54	0	-14626	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	296	24.01	0.49	12	0.79	76.00	3762.00	2435	20220816	-25.05	1710	20221013	6.73	2265	-19.43	20230522	1810	0.83	20230817	2425	-24.74	20220817	1710	6.73	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
83	20230817	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1823	-61	5	-3.24	227881045	124734	137.85	1865	1865	1810	2445	1319	1884	1826.89	1.54	0	-12685	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	296	23.99	0.48	12	0.77	76.00	3762.00	2435	20220816	-25.13	1710	20221013	6.61	2265	-19.51	20230522	1810	0.72	20230817	2425	-24.82	20220817	1710	6.61	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
84	20230817	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1820	-64	5	-3.40	214728589	117508	129.86	1865	1865	1810	2445	1319	1884	1827.30	1.54	0	-11791	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	295	23.95	0.48	12	0.72	76.00	3762.00	2435	20220816	-25.26	1710	20221013	6.43	2265	-19.65	20230522	1810	0.55	20230817	2425	-24.95	20220817	1710	6.43	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
85	20230817	130352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1826	-58	5	-3.08	179601262	98214	108.54	1865	1865	1810	2445	1319	1884	1828.62	1.54	0	-10526	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	296	24.03	0.49	12	0.61	76.00	3762.00	2435	20220816	-25.01	1710	20221013	6.78	2265	-19.38	20230522	1810	0.88	20230817	2425	-24.70	20220817	1710	6.78	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
86	20230817	120354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1829	-55	5	-2.92	162230769	88703	98.03	1865	1865	1810	2445	1319	1884	1828.86	1.54	0	-10026	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	297	24.07	0.49	12	0.55	76.00	3762.00	2435	20220816	-24.89	1710	20221013	6.96	2265	-19.25	20230522	1810	1.05	20230817	2425	-24.58	20220817	1710	6.96	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
87	20230817	110354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1824	-60	5	-3.18	139759387	76365	84.40	1865	1865	1810	2445	1319	1884	1830.08	1.54	0	-8007	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	296	24.00	0.48	12	0.47	76.00	3762.00	2435	20220816	-25.09	1710	20221013	6.67	2265	-19.47	20230522	1810	0.77	20230817	2425	-24.78	20220817	1710	6.67	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
88	20230817	100353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1825	-59	5	-3.13	81584524	44472	49.15	1865	1865	1810	2445	1319	1884	1834.40	1.54	0	-5338	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	296	24.01	0.49	12	0.27	76.00	3762.00	2435	20220816	-25.05	1710	20221013	6.73	2265	-19.43	20230522	1810	0.83	20230817	2425	-24.74	20220817	1710	6.73	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
89	20230817	090353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1850	-34	5	-1.80	21266453	11440	12.64	1865	1865	1836	2445	1319	1884	1858.73	1.54	0	-215	1944	1914	1899	1869	1854	1906	1861	162	563	1000	1310	1	1	16213590	300	24.34	0.49	12	0.07	76.00	3762.00	2435	20220816	-24.02	1710	20221013	8.19	2265	-18.32	20230522	1835	0.82	20230103	2425	-23.71	20220817	1710	8.19	20221013	0.53	N	032280	1000	162 억		250306	N	N	0	N	00	N
90	20230816	160354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1884	-65	5	-3.34	170992969	90088	160.50	1922	1929	1884	2530	1365	1949	1898.07	1.66	0	-24382	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	305	24.79	0.50	12	0.56	76.00	3762.00	2435	20220816	-22.63	1710	20221013	10.18	2265	-16.82	20230522	1835	2.67	20230103	2435	-22.63	20220816	1710	10.18	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
91	20230816	150353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1885	-64	5	-3.28	152164561	80106	142.72	1922	1929	1884	2530	1365	1949	1899.54	1.66	0	-20534	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	306	24.80	0.50	12	0.49	76.00	3762.00	2435	20220816	-22.59	1710	20221013	10.23	2265	-16.78	20230522	1835	2.72	20230103	2435	-22.59	20220816	1710	10.23	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
92	20230816	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1894	-55	5	-2.82	139921489	73616	131.16	1922	1929	1884	2530	1365	1949	1900.69	1.66	0	-17093	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	307	24.92	0.50	12	0.45	76.00	3762.00	2435	20220816	-22.22	1710	20221013	10.76	2265	-16.38	20230522	1835	3.22	20230103	2435	-22.22	20220816	1710	10.76	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
93	20230816	130354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1893	-56	5	-2.87	133810247	70382	125.39	1922	1929	1884	2530	1365	1949	1901.20	1.66	0	-16244	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	307	24.91	0.50	12	0.43	76.00	3762.00	2435	20220816	-22.26	1710	20221013	10.70	2265	-16.42	20230522	1835	3.16	20230103	2435	-22.26	20220816	1710	10.70	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
94	20230816	120359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1892	-57	5	-2.92	113304630	59532	106.06	1922	1929	1892	2530	1365	1949	1903.26	1.66	0	-14104	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	307	24.89	0.50	12	0.37	76.00	3762.00	2435	20220816	-22.30	1710	20221013	10.64	2265	-16.47	20230522	1835	3.11	20230103	2435	-22.30	20220816	1710	10.64	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
95	20230816	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1905	-44	5	-2.26	99235126	52121	92.86	1922	1929	1895	2530	1365	1949	1903.94	1.66	0	-9138	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	309	25.07	0.51	12	0.32	76.00	3762.00	2435	20220816	-21.77	1710	20221013	11.40	2265	-15.89	20230522	1835	3.81	20230103	2435	-21.77	20220816	1710	11.40	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
96	20230816	100352	57	100.00	KOSDAQ		운송	N	N	N	N		N	1906	-43	5	-2.21	60141556	31535	56.18	1922	1929	1896	2530	1365	1949	1907.14	1.66	0	-6914	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	309	25.08	0.51	12	0.19	76.00	3762.00	2435	20220816	-21.72	1710	20221013	11.46	2265	-15.85	20230522	1835	3.87	20230103	2435	-21.72	20220816	1710	11.46	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
97	20230816	090350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1918	-31	5	-1.59	15148200	7884	14.05	1922	1929	1918	2530	1365	1949	1921.39	1.66	0	-2309	1980	1964	1952	1936	1924	1958	1930	162	582	1000	1360	1	1	16213590	311	25.24	0.51	12	0.05	76.00	3762.00	2435	20220816	-21.23	1710	20221013	12.16	2265	-15.32	20230522	1835	4.52	20230103	2435	-21.23	20220816	1710	12.16	20221013	0.53	N	032280	1000	162 억		268749	N	N	0	N	00	N
98	20230814	160350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1949	-12	5	-0.61	109169006	56029	152.79	1961	1968	1940	2545	1373	1961	1948.44	1.70	0	-8349	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	316	25.64	0.52	12	0.35	76.00	3762.00	2435	20220816	-19.96	1710	20221013	13.98	2265	-13.95	20230522	1835	6.21	20230103	2435	-19.96	20220816	1710	13.98	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
99	20230814	150349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1948	-13	5	-0.66	106273330	54541	148.73	1961	1968	1940	2545	1373	1961	1948.50	1.70	0	-8167	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	316	25.63	0.52	12	0.34	76.00	3762.00	2435	20220816	-20.00	1710	20221013	13.92	2265	-14.00	20230522	1835	6.16	20230103	2435	-20.00	20220816	1710	13.92	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
100	20230814	140349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	-15	5	-0.76	97343945	49944	136.20	1961	1968	1940	2545	1373	1961	1949.06	1.70	0	-6132	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	316	25.61	0.52	12	0.31	76.00	3762.00	2435	20220816	-20.08	1710	20221013	13.80	2265	-14.08	20230522	1835	6.05	20230103	2435	-20.08	20220816	1710	13.80	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
101	20230814	130348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1959	-2	5	-0.10	51545391	26382	71.94	1961	1968	1948	2545	1373	1961	1953.81	1.70	0	-5036	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	318	25.78	0.52	12	0.16	76.00	3762.00	2435	20220816	-19.55	1710	20221013	14.56	2265	-13.51	20230522	1835	6.76	20230103	2435	-19.55	20220816	1710	14.56	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
102	20230814	120348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1959	-2	5	-0.10	48722262	24940	68.01	1961	1968	1948	2545	1373	1961	1953.58	1.70	0	-4844	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	318	25.78	0.52	12	0.15	76.00	3762.00	2435	20220816	-19.55	1710	20221013	14.56	2265	-13.51	20230522	1835	6.76	20230103	2435	-19.55	20220816	1710	14.56	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
103	20230814	110348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1949	-12	5	-0.61	42737929	21875	59.65	1961	1968	1948	2545	1373	1961	1953.73	1.70	0	-3804	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	316	25.64	0.52	12	0.13	76.00	3762.00	2435	20220816	-19.96	1710	20221013	13.98	2265	-13.95	20230522	1835	6.21	20230103	2435	-19.96	20220816	1710	13.98	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
104	20230814	100347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	-9	5	-0.46	30088340	15388	41.96	1961	1968	1950	2545	1373	1961	1955.31	1.70	0	-2146	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	316	25.68	0.52	12	0.09	76.00	3762.00	2435	20220816	-19.84	1710	20221013	14.15	2265	-13.82	20230522	1835	6.38	20230103	2435	-19.84	20220816	1710	14.15	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
105	20230814	090347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1958	-3	5	-0.15	8665065	4419	12.05	1961	1968	1956	2545	1373	1961	1960.87	1.70	0	-605	1991	1975	1968	1952	1945	1972	1949	162	586	1000	1370	1	1	16213590	317	25.76	0.52	12	0.03	76.00	3762.00	2435	20220816	-19.59	1710	20221013	14.50	2265	-13.55	20230522	1835	6.70	20230103	2435	-19.59	20220816	1710	14.50	20221013	0.53	N	032280	1000	162 억		275642	N	N	0	N	00	N
106	20230811	160346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	-16	5	-0.81	72321908	36670	141.74	1977	1984	1961	2570	1384	1977	1972.24	1.70	0	463	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	318	25.80	0.52	12	0.23	76.00	3762.00	2435	20220816	-19.47	1710	20221013	14.68	2265	-13.42	20230522	1835	6.87	20230103	2435	-19.47	20220816	1710	14.68	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
107	20230811	150345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1966	-11	5	-0.56	65312685	33102	127.95	1977	1984	1961	2570	1384	1977	1973.07	1.70	0	463	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	319	25.87	0.52	12	0.20	76.00	3762.00	2435	20220816	-19.26	1710	20221013	14.97	2265	-13.20	20230522	1835	7.14	20230103	2435	-19.26	20220816	1710	14.97	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
108	20230811	140346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1978	1	2	0.05	58837726	29814	115.24	1977	1984	1961	2570	1384	1977	1973.49	1.70	0	575	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	321	26.03	0.53	12	0.18	76.00	3762.00	2435	20220816	-18.77	1710	20221013	15.67	2265	-12.67	20230522	1835	7.79	20230103	2435	-18.77	20220816	1710	15.67	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
109	20230811	130344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1983	6	2	0.30	51139370	25914	100.17	1977	1984	1961	2570	1384	1977	1973.43	1.70	0	874	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	322	26.09	0.53	12	0.16	76.00	3762.00	2435	20220816	-18.56	1710	20221013	15.96	2265	-12.45	20230522	1835	8.07	20230103	2435	-18.56	20220816	1710	15.96	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
110	20230811	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1975	-2	5	-0.10	47499644	24073	93.05	1977	1984	1961	2570	1384	1977	1973.15	1.70	0	900	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	320	25.99	0.52	12	0.15	76.00	3762.00	2435	20220816	-18.89	1710	20221013	15.50	2265	-12.80	20230522	1835	7.63	20230103	2435	-18.89	20220816	1710	15.50	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
111	20230811	110341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	-8	5	-0.40	41862224	21214	82.00	1977	1984	1961	2570	1384	1977	1973.33	1.70	0	912	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	319	25.91	0.52	12	0.13	76.00	3762.00	2435	20220816	-19.14	1710	20221013	15.15	2265	-13.07	20230522	1835	7.30	20230103	2435	-19.14	20220816	1710	15.15	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
112	20230811	100340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	-7	5	-0.35	34870033	17661	68.27	1977	1984	1961	2570	1384	1977	1974.41	1.70	0	1147	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	319	25.92	0.52	12	0.11	76.00	3762.00	2435	20220816	-19.10	1710	20221013	15.20	2265	-13.02	20230522	1835	7.36	20230103	2435	-19.10	20220816	1710	15.20	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
113	20230811	090345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1977	0	3	0.00	7220004	3652	14.12	1977	1977	1977	2570	1384	1977	1977.00	1.70	0	-345	1991	1983	1971	1963	1951	1988	1968	162	593	1000	1380	1	1	16213590	321	26.01	0.53	12	0.02	76.00	3762.00	2435	20220816	-18.81	1710	20221013	15.61	2265	-12.72	20230522	1835	7.74	20230103	2435	-18.81	20220816	1710	15.61	20221013	0.53	N	032280	1000	162 억		275138	N	N	0	N	00	N
114	20230810	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1977	28	2	1.44	50870428	25871	85.27	1969	1979	1959	2530	1365	1949	1966.31	1.72	0	-3657	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	321	26.01	0.53	12	0.16	76.00	3762.00	2435	20220816	-18.81	1710	20221013	15.61	2265	-12.72	20230522	1835	7.74	20230103	2435	-18.81	20220816	1710	15.61	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
115	20230810	150341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	16	2	0.82	46646956	23724	78.19	1969	1979	1959	2530	1365	1949	1966.23	1.72	0	-3703	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	319	25.86	0.52	12	0.15	76.00	3762.00	2435	20220816	-19.30	1710	20221013	14.91	2265	-13.25	20230522	1835	7.08	20230103	2435	-19.30	20220816	1710	14.91	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
116	20230810	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1966	17	2	0.87	34263410	17440	57.48	1969	1979	1959	2530	1365	1949	1964.65	1.72	0	-3713	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	319	25.87	0.52	12	0.11	76.00	3762.00	2435	20220816	-19.26	1710	20221013	14.97	2265	-13.20	20230522	1835	7.14	20230103	2435	-19.26	20220816	1710	14.97	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
117	20230810	130338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	12	2	0.62	31209574	15882	52.35	1969	1979	1959	2530	1365	1949	1965.09	1.72	0	-3731	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	318	25.80	0.52	12	0.10	76.00	3762.00	2435	20220816	-19.47	1710	20221013	14.68	2265	-13.42	20230522	1835	6.87	20230103	2435	-19.47	20220816	1710	14.68	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
118	20230810	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	20	2	1.03	25074084	12754	42.04	1969	1979	1959	2530	1365	1949	1965.98	1.72	0	-3735	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	319	25.91	0.52	12	0.08	76.00	3762.00	2435	20220816	-19.14	1710	20221013	15.15	2265	-13.07	20230522	1835	7.30	20230103	2435	-19.14	20220816	1710	15.15	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
119	20230810	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	11	2	0.56	22123874	11249	37.08	1969	1979	1959	2530	1365	1949	1966.74	1.72	0	-3730	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	318	25.79	0.52	12	0.07	76.00	3762.00	2435	20220816	-19.51	1710	20221013	14.62	2265	-13.47	20230522	1835	6.81	20230103	2435	-19.51	20220816	1710	14.62	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
120	20230810	100342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1966	17	2	0.87	16238850	8248	27.19	1969	1979	1959	2530	1365	1949	1968.82	1.72	0	-3494	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	319	25.87	0.52	12	0.05	76.00	3762.00	2435	20220816	-19.26	1710	20221013	14.97	2265	-13.20	20230522	1835	7.14	20230103	2435	-19.26	20220816	1710	14.97	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
121	20230810	090344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1975	26	2	1.33	3928848	1993	6.57	1969	1979	1969	2530	1365	1949	1971.32	1.72	0	-299	1976	1962	1946	1932	1916	1954	1924	162	582	1000	1360	1	1	16213590	320	25.99	0.52	12	0.01	76.00	3762.00	2435	20220816	-18.89	1710	20221013	15.50	2265	-12.80	20230522	1835	7.63	20230103	2435	-18.89	20220816	1710	15.50	20221013	0.53	N	032280	1000	162 억		278754	N	N	0	N	00	N
122	20230809	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1949	-3	5	-0.15	58979144	30340	69.88	1951	1960	1930	2535	1367	1952	1943.94	1.72	0	-412	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	316	25.64	0.52	12	0.19	76.00	3762.00	2435	20220808	-19.96	1710	20221013	13.98	2265	-13.95	20230522	1835	6.21	20230103	2435	-19.96	20220816	1710	13.98	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
123	20230809	150337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	0	3	0.00	50099171	25789	59.40	1951	1952	1930	2535	1367	1952	1942.66	1.72	0	-297	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	316	25.68	0.52	12	0.16	76.00	3762.00	2435	20220808	-19.84	1710	20221013	14.15	2265	-13.82	20230522	1835	6.38	20230103	2435	-19.84	20220816	1710	14.15	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
124	20230809	140337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	0	3	0.00	43158086	22233	51.21	1951	1952	1930	2535	1367	1952	1941.17	1.72	0	-297	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	316	25.68	0.52	12	0.14	76.00	3762.00	2435	20220808	-19.84	1710	20221013	14.15	2265	-13.82	20230522	1835	6.38	20230103	2435	-19.84	20220816	1710	14.15	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
125	20230809	130344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	0	3	0.00	38590667	19893	45.82	1951	1952	1930	2535	1367	1952	1939.91	1.72	0	-52	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	316	25.68	0.52	12	0.12	76.00	3762.00	2435	20220808	-19.84	1710	20221013	14.15	2265	-13.82	20230522	1835	6.38	20230103	2435	-19.84	20220816	1710	14.15	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
126	20230809	120342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	-1	5	-0.05	31536770	16277	37.49	1951	1952	1930	2535	1367	1952	1937.51	1.72	0	247	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	316	25.67	0.52	12	0.10	76.00	3762.00	2435	20220808	-19.88	1710	20221013	14.09	2265	-13.86	20230522	1835	6.32	20230103	2435	-19.88	20220816	1710	14.09	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
127	20230809	110341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1943	-9	5	-0.46	28497909	14714	33.89	1951	1952	1930	2535	1367	1952	1936.79	1.72	0	1263	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	315	25.57	0.52	12	0.09	76.00	3762.00	2435	20220808	-20.21	1710	20221013	13.63	2265	-14.22	20230522	1835	5.89	20230103	2435	-20.21	20220816	1710	13.63	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
128	20230809	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	-14	5	-0.72	20169919	10418	24.00	1951	1952	1930	2535	1367	1952	1936.06	1.72	0	1770	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	314	25.50	0.52	12	0.06	76.00	3762.00	2435	20220808	-20.41	1710	20221013	13.33	2265	-14.44	20230522	1835	5.61	20230103	2435	-20.41	20220816	1710	13.33	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
129	20230809	090337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1942	-10	5	-0.51	2940666	1508	3.47	1951	1952	1942	2535	1367	1952	1950.04	1.72	0	-453	1996	1974	1963	1941	1930	1968	1935	162	584	1000	1360	1	1	16213590	315	25.55	0.52	12	0.01	76.00	3762.00	2435	20220808	-20.25	1710	20221013	13.57	2265	-14.26	20230522	1835	5.83	20230103	2435	-20.25	20220816	1710	13.57	20221013	0.54	N	032280	1000	162 억		279184	N	N	0	N	00	N
130	20230808	160344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	-38	5	-1.91	85477980	43391	115.03	1970	1985	1952	2585	1393	1990	1969.95	1.79	0	-11985	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	316	25.68	0.52	12	0.27	76.00	3762.00	2435	20220808	-19.84	1710	20221013	14.15	2265	-13.82	20230522	1835	6.38	20230103	2435	-19.84	20220808	1710	14.15	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
131	20230808	150340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	-34	5	-1.71	82068353	41646	110.41	1970	1985	1955	2585	1393	1990	1970.62	1.79	0	-11147	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	317	25.74	0.52	12	0.26	76.00	3762.00	2435	20220808	-19.67	1710	20221013	14.39	2265	-13.64	20230522	1835	6.59	20230103	2435	-19.67	20220808	1710	14.39	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
132	20230808	140337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	-21	5	-1.06	55806653	28250	74.89	1970	1985	1965	2585	1393	1990	1975.46	1.79	0	-6172	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	319	25.91	0.52	12	0.17	76.00	3762.00	2435	20220808	-19.14	1710	20221013	15.15	2265	-13.07	20230522	1835	7.30	20230103	2435	-19.14	20220808	1710	15.15	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
133	20230808	130334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1968	-22	5	-1.11	53413517	27033	71.67	1970	1985	1968	2585	1393	1990	1975.86	1.79	0	-5261	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	319	25.89	0.52	12	0.17	76.00	3762.00	2435	20220808	-19.18	1710	20221013	15.09	2265	-13.11	20230522	1835	7.25	20230103	2435	-19.18	20220808	1710	15.09	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
134	20230808	120337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1975	-15	5	-0.75	39301885	19869	52.67	1970	1985	1970	2585	1393	1990	1978.05	1.79	0	-4919	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	320	25.99	0.52	12	0.12	76.00	3762.00	2435	20220808	-18.89	1710	20221013	15.50	2265	-12.80	20230522	1835	7.63	20230103	2435	-18.89	20220808	1710	15.50	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
135	20230808	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1977	-13	5	-0.65	33338544	16847	44.66	1970	1985	1970	2585	1393	1990	1978.90	1.79	0	-3191	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	321	26.01	0.53	12	0.10	76.00	3762.00	2435	20220808	-18.81	1710	20221013	15.61	2265	-12.72	20230522	1835	7.74	20230103	2435	-18.81	20220808	1710	15.61	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
136	20230808	100340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1982	-8	5	-0.40	18643726	9429	25.00	1970	1985	1970	2585	1393	1990	1977.28	1.79	0	-1634	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	321	26.08	0.53	12	0.06	76.00	3762.00	2435	20220808	-18.60	1710	20221013	15.91	2265	-12.49	20230522	1835	8.01	20230103	2435	-18.60	20220808	1710	15.91	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
137	20230808	090338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1980	-10	5	-0.50	5977310	3031	8.04	1970	1980	1970	2585	1393	1990	1972.06	1.79	0	774	2094	2042	2013	1961	1932	2027	1946	162	596	1000	1390	1	1	16213590	321	26.05	0.53	12	0.02	76.00	3762.00	2435	20220808	-18.69	1710	20221013	15.79	2265	-12.58	20230522	1835	7.90	20230103	2435	-18.69	20220808	1710	15.79	20221013	0.54	N	032280	1000	162 억		290965	N	N	0	N	00	N
138	20230807	160337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1990	-30	5	-1.49	74709370	37248	122.16	2020	2065	1984	2625	1415	2020	2005.73	1.84	0	-5576	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	1	1	16213590	323	26.18	0.53	12	0.23	76.00	3762.00	2435	20220808	-18.28	1710	20221013	16.37	2265	-12.14	20230522	1835	8.45	20230103	2435	-18.28	20220808	1710	16.37	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
139	20230807	150335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1991	-29	5	-1.44	66241379	32988	108.19	2020	2065	1990	2625	1415	2020	2008.04	1.84	0	-5374	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	1	1	16213590	323	26.20	0.53	12	0.20	76.00	3762.00	2435	20220808	-18.23	1710	20221013	16.43	2265	-12.10	20230522	1835	8.50	20230103	2435	-18.23	20220808	1710	16.43	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
140	20230807	140338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1996	-24	5	-1.19	58396304	29050	95.27	2020	2065	1992	2625	1415	2020	2010.20	1.84	0	-5333	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	1	1	16213590	324	26.26	0.53	12	0.18	76.00	3762.00	2435	20220808	-18.03	1710	20221013	16.73	2265	-11.88	20230522	1835	8.77	20230103	2435	-18.03	20220808	1710	16.73	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
141	20230807	130335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1996	-24	5	-1.19	47993780	23835	78.17	2020	2065	1992	2625	1415	2020	2013.58	1.84	0	-5323	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	1	1	16213590	324	26.26	0.53	12	0.15	76.00	3762.00	2435	20220808	-18.03	1710	20221013	16.73	2265	-11.88	20230522	1835	8.77	20230103	2435	-18.03	20220808	1710	16.73	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
142	20230807	120335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1995	-25	5	-1.24	45402036	22536	73.91	2020	2065	1992	2625	1415	2020	2014.64	1.84	0	-5313	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	1	1	16213590	323	26.25	0.53	12	0.14	76.00	3762.00	2435	20220808	-18.07	1710	20221013	16.67	2265	-11.92	20230522	1835	8.72	20230103	2435	-18.07	20220808	1710	16.67	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
143	20230807	110332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1999	-21	5	-1.04	36661354	18153	59.53	2020	2065	1992	2625	1415	2020	2019.58	1.84	0	-3812	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	1	1	16213590	324	26.30	0.53	12	0.11	76.00	3762.00	2435	20220808	-17.91	1710	20221013	16.90	2265	-11.74	20230522	1835	8.94	20230103	2435	-17.91	20220808	1710	16.90	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
144	20230807	100335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-20	5	-0.99	33711499	16676	54.69	2020	2065	1992	2625	1415	2020	2021.56	1.84	0	-3700	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	5	1	16213590	324	26.32	0.53	12	0.10	76.00	3762.00	2435	20220808	-17.86	1710	20221013	16.96	2265	-11.70	20230522	1835	8.99	20230103	2435	-17.86	20220808	1710	16.96	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
145	20230807	090336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-5	5	-0.25	12669685	6267	20.55	2020	2065	2015	2625	1415	2020	2021.65	1.84	0	1178	2057	2038	2001	1982	1945	2048	1992	162	605	1000	1410	5	1	16213590	327	26.51	0.54	12	0.04	76.00	3762.00	2435	20220808	-17.25	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2435	-17.25	20220808	1710	17.84	20221013	0.54	N	032280	1000	162 억		297813	N	N	0	N	00	N
146	20230804	160332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	48	2	2.43	60640194	30492	75.35	1972	2020	1964	2560	1381	1972	1988.73	1.78	0	8822	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	5	1	16213590	328	26.58	0.54	12	0.19	76.00	3762.00	2435	20220808	-17.04	1710	20221013	18.13	2265	-10.82	20230522	1835	10.08	20230103	2435	-17.04	20220808	1710	18.13	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
147	20230804	150333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1999	27	2	1.37	55883716	28125	69.50	1972	2010	1964	2560	1381	1972	1986.98	1.78	0	8988	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	324	26.30	0.53	12	0.17	76.00	3762.00	2435	20220808	-17.91	1710	20221013	16.90	2265	-11.74	20230522	1835	8.94	20230103	2435	-17.91	20220808	1710	16.90	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
148	20230804	140337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1999	27	2	1.37	51200143	25782	63.71	1972	2010	1964	2560	1381	1972	1985.89	1.78	0	9380	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	324	26.30	0.53	12	0.16	76.00	3762.00	2435	20220808	-17.91	1710	20221013	16.90	2265	-11.74	20230522	1835	8.94	20230103	2435	-17.91	20220808	1710	16.90	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
149	20230804	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1999	27	2	1.37	42117286	21246	52.50	1972	2010	1964	2560	1381	1972	1982.37	1.78	0	9387	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	324	26.30	0.53	12	0.13	76.00	3762.00	2435	20220808	-17.91	1710	20221013	16.90	2265	-11.74	20230522	1835	8.94	20230103	2435	-17.91	20220808	1710	16.90	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
150	20230804	120333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1999	27	2	1.37	38882852	19625	48.50	1972	2010	1964	2560	1381	1972	1981.30	1.78	0	9609	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	324	26.30	0.53	12	0.12	76.00	3762.00	2435	20220808	-17.91	1710	20221013	16.90	2265	-11.74	20230522	1835	8.94	20230103	2435	-17.91	20220808	1710	16.90	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
151	20230804	110333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1998	26	2	1.32	35124966	17744	43.85	1972	2010	1964	2560	1381	1972	1979.54	1.78	0	9998	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	324	26.29	0.53	12	0.11	76.00	3762.00	2435	20220808	-17.95	1710	20221013	16.84	2265	-11.79	20230522	1835	8.88	20230103	2435	-17.95	20220808	1710	16.84	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
152	20230804	100330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1998	26	2	1.32	32215249	16287	40.25	1972	2010	1964	2560	1381	1972	1977.98	1.78	0	10257	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	324	26.29	0.53	12	0.10	76.00	3762.00	2435	20220808	-17.95	1710	20221013	16.84	2265	-11.79	20230522	1835	8.88	20230103	2435	-17.95	20220808	1710	16.84	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
153	20230804	090330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	-7	5	-0.35	10038968	5096	12.59	1972	1972	1965	2560	1381	1972	1969.97	1.78	0	2198	2007	1989	1967	1949	1927	1998	1958	162	589	1000	1380	1	1	16213590	319	25.86	0.52	12	0.03	76.00	3762.00	2435	20220808	-19.30	1710	20221013	14.91	2265	-13.25	20230522	1835	7.08	20230103	2435	-19.30	20220808	1710	14.91	20221013	0.65	N	032280	1000	162 억		288991	N	N	0	N	00	N
154	20230803	160331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	2	2	0.10	79329134	40465	62.00	1962	1985	1945	2560	1379	1970	1960.44	1.77	0	1695	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	320	25.95	0.52	12	0.25	76.00	3762.00	2480	20220802	-20.48	1710	20221013	15.32	2265	-12.94	20230522	1835	7.47	20230103	2435	-19.01	20220808	1710	15.32	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
155	20230803	150332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1980	10	2	0.51	74825429	38189	58.52	1962	1980	1945	2560	1379	1970	1959.35	1.77	0	1642	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	321	26.05	0.53	12	0.24	76.00	3762.00	2480	20220802	-20.16	1710	20221013	15.79	2265	-12.58	20230522	1835	7.90	20230103	2435	-18.69	20220808	1710	15.79	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
156	20230803	140329	57	100.00	KOSDAQ		운송	N	N	N	N		N	1964	-6	5	-0.30	69955356	35718	54.73	1962	1970	1945	2560	1379	1970	1958.55	1.77	0	1074	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	318	25.84	0.52	12	0.22	76.00	3762.00	2480	20220802	-20.81	1710	20221013	14.85	2265	-13.29	20230522	1835	7.03	20230103	2435	-19.34	20220808	1710	14.85	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
157	20230803	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	-10	5	-0.51	54671286	27924	42.79	1962	1970	1945	2560	1379	1970	1957.86	1.77	0	-3213	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	318	25.79	0.52	12	0.17	76.00	3762.00	2480	20220802	-20.97	1710	20221013	14.62	2265	-13.47	20230522	1835	6.81	20230103	2435	-19.51	20220808	1710	14.62	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
158	20230803	120333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	-10	5	-0.51	49455271	25261	38.71	1962	1970	1945	2560	1379	1970	1957.77	1.77	0	-3454	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	318	25.79	0.52	12	0.16	76.00	3762.00	2480	20220802	-20.97	1710	20221013	14.62	2265	-13.47	20230522	1835	6.81	20230103	2435	-19.51	20220808	1710	14.62	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
159	20230803	110329	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	-9	5	-0.46	46767512	23887	36.60	1962	1970	1945	2560	1379	1970	1957.86	1.77	0	-3690	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	318	25.80	0.52	12	0.15	76.00	3762.00	2480	20220802	-20.93	1710	20221013	14.68	2265	-13.42	20230522	1835	6.87	20230103	2435	-19.47	20220808	1710	14.68	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
160	20230803	100329	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	-1	5	-0.05	19205322	9821	15.05	1962	1970	1945	2560	1379	1970	1955.54	1.77	0	-589	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	319	25.91	0.52	12	0.06	76.00	3762.00	2480	20220802	-20.60	1710	20221013	15.15	2265	-13.07	20230522	1835	7.30	20230103	2435	-19.14	20220808	1710	15.15	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
161	20230803	090329	57	100.00	KOSDAQ		운송	N	N	N	N		N	1945	-25	5	-1.27	7574401	3873	5.93	1962	1962	1945	2560	1379	1970	1955.69	1.77	0	-191	2040	2005	1980	1945	1920	1992	1932	162	590	1000	1370	1	1	16213590	315	25.59	0.52	12	0.02	76.00	3762.00	2480	20220802	-21.57	1710	20221013	13.74	2265	-14.13	20230522	1835	5.99	20230103	2435	-20.12	20220808	1710	13.74	20221013	0.67	N	032280	1000	162 억		287637	N	N	0	N	00	N
162	20230802	160330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	-45	5	-2.23	128699579	64623	142.59	2015	2015	1955	2615	1415	2015	1991.58	1.82	0	-6844	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	1	1	16213590	319	25.92	0.52	12	0.40	76.00	3762.00	2480	20220802	-20.56	1710	20221013	15.20	2265	-13.02	20230522	1835	7.36	20230103	2480	-20.56	20220802	1710	15.20	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
163	20230802	150334	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	-43	5	-2.13	118405547	59398	131.06	2015	2015	1955	2615	1415	2015	1993.33	1.82	0	-5627	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	1	1	16213590	320	25.95	0.52	12	0.37	76.00	3762.00	2480	20220802	-20.48	1710	20221013	15.32	2265	-12.94	20230522	1835	7.47	20230103	2480	-20.48	20220802	1710	15.32	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
164	20230802	140331	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	-43	5	-2.13	107745958	53978	119.10	2015	2015	1955	2615	1415	2015	1996.01	1.82	0	-6703	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	1	1	16213590	320	25.95	0.52	12	0.33	76.00	3762.00	2480	20220802	-20.48	1710	20221013	15.32	2265	-12.94	20230522	1835	7.47	20230103	2480	-20.48	20220802	1710	15.32	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
165	20230802	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	1998	-17	5	-0.84	61652036	30751	67.85	2015	2015	1995	2615	1415	2015	2004.79	1.82	0	-8173	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	1	1	16213590	324	26.29	0.53	12	0.19	76.00	3762.00	2480	20220802	-19.44	1710	20221013	16.84	2265	-11.79	20230522	1835	8.88	20230103	2480	-19.44	20220802	1710	16.84	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
166	20230802	120327	57	100.00	KOSDAQ		운송	N	N	N	N		N	1997	-18	5	-0.89	54529426	27184	59.98	2015	2015	1995	2615	1415	2015	2005.85	1.82	0	-6117	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	1	1	16213590	324	26.28	0.53	12	0.17	76.00	3762.00	2480	20220802	-19.48	1710	20221013	16.78	2265	-11.83	20230522	1835	8.83	20230103	2480	-19.48	20220802	1710	16.78	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
167	20230802	110326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-15	5	-0.74	44345555	22083	48.73	2015	2015	1995	2615	1415	2015	2008.04	1.82	0	-4580	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	5	1	16213590	324	26.32	0.53	12	0.14	76.00	3762.00	2480	20220802	-19.35	1710	20221013	16.96	2265	-11.70	20230522	1835	8.99	20230103	2480	-19.35	20220802	1710	16.96	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
168	20230802	100328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	-5	5	-0.25	23769085	11807	26.05	2015	2015	2005	2615	1415	2015	2013.09	1.82	0	-1162	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	5	1	16213590	326	26.45	0.53	12	0.07	76.00	3762.00	2480	20220802	-18.95	1710	20221013	17.54	2265	-11.26	20230522	1835	9.54	20230103	2480	-18.95	20220802	1710	17.54	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
169	20230802	090327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	0	3	0.00	9524630	4727	10.43	2015	2015	2010	2615	1415	2015	2014.94	1.82	0	1	2055	2035	2020	2000	1985	2027	1992	162	600	1000	1410	5	1	16213590	327	26.51	0.54	12	0.03	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.76	N	032280	1000	162 억		294483	N	N	0	N	00	N
170	20230801	160329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-20	5	-0.98	91780320	45317	98.27	2035	2040	2005	2645	1425	2035	2025.30	1.83	0	-3441	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	327	26.51	0.54	12	0.28	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
171	20230801	150325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-20	5	-0.98	83701270	41289	89.53	2035	2040	2005	2645	1425	2035	2027.21	1.83	0	-3105	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	327	26.51	0.54	12	0.25	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
172	20230801	140332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-20	5	-0.98	81454380	40173	87.11	2035	2040	2005	2645	1425	2035	2027.59	1.83	0	-2205	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	327	26.51	0.54	12	0.25	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
173	20230801	130326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	-15	5	-0.74	74061930	36488	79.12	2035	2040	2010	2645	1425	2035	2029.76	1.83	0	-1865	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	328	26.58	0.54	12	0.23	76.00	3762.00	2480	20220802	-18.55	1710	20221013	18.13	2265	-10.82	20230522	1835	10.08	20230103	2480	-18.55	20220802	1710	18.13	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
174	20230801	120327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-10	5	-0.49	69262805	34107	73.96	2035	2040	2015	2645	1425	2035	2030.75	1.83	0	-1690	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	328	26.64	0.54	12	0.21	76.00	3762.00	2480	20220802	-18.35	1710	20221013	18.42	2265	-10.60	20230522	1835	10.35	20230103	2480	-18.35	20220802	1710	18.42	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
175	20230801	110325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-10	5	-0.49	64891090	31948	69.28	2035	2040	2015	2645	1425	2035	2031.15	1.83	0	-1553	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	328	26.64	0.54	12	0.20	76.00	3762.00	2480	20220802	-18.35	1710	20221013	18.42	2265	-10.60	20230522	1835	10.35	20230103	2480	-18.35	20220802	1710	18.42	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
176	20230801	100327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2020	-15	5	-0.74	55244550	27171	58.92	2035	2040	2015	2645	1425	2035	2033.22	1.83	0	-1460	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	328	26.58	0.54	12	0.17	76.00	3762.00	2480	20220802	-18.55	1710	20221013	18.13	2265	-10.82	20230522	1835	10.08	20230103	2480	-18.55	20220802	1710	18.13	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N
177	20230801	090324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	5	2	0.25	24186815	11887	25.78	2035	2040	2025	2645	1425	2035	2034.73	1.83	0	-1905	2087	2061	2019	1993	1951	2074	2006	162	610	1000	1420	5	1	16213590	331	26.84	0.54	12	0.07	76.00	3762.00	2480	20220802	-17.74	1710	20221013	19.30	2265	-9.93	20230522	1835	11.17	20230103	2480	-17.74	20220802	1710	19.30	20221013	0.77	N	032280	1000	162 억		297492	N	N	0	N	00	N