KissMeData/032280/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160429	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
3	20231229	150426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
4	20231229	140426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
5	20231229	130426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
6	20231229	120426	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
7	20231229	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
8	20231229	100413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
9	20231229	090413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54871471	28128	99.29	1939	1958	1936	2520	1358	1939	1950.80	0.87	713	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		141213	N	N	0	N	00	N
10	20231228	160410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	5	2	0.26	54869341	28127	99.28	1939	1958	1936	2520	1358	1939	1950.80	0.87	0	651	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	315	25.58	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
11	20231228	150414	57	100.00	KOSDAQ		운송	N	N	N	N		N	1947	8	2	0.41	52952235	27141	95.80	1939	1958	1936	2520	1358	1939	1951.04	0.87	0	544	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	316	25.62	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2265	-14.04	20230522	1771	9.94	20231024	2265	-14.04	20230522	1771	9.94	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
12	20231228	140409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	12	2	0.62	48737756	24974	88.15	1939	1958	1936	2520	1358	1939	1951.58	0.87	0	74	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	316	25.67	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.86	1771	20231024	10.16	2265	-13.86	20230522	1771	10.16	20231024	2265	-13.86	20230522	1771	10.16	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
13	20231228	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1950	11	2	0.57	46053369	23596	83.29	1939	1958	1936	2520	1358	1939	1951.78	0.87	0	74	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	316	25.66	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
14	20231228	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1954	15	2	0.77	44788289	22948	81.00	1939	1958	1936	2520	1358	1939	1951.77	0.87	0	74	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	317	25.71	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	2265	-13.73	20230522	1771	10.33	20231024	2265	-13.73	20230522	1771	10.33	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
15	20231228	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1954	15	2	0.77	23285731	11927	42.10	1939	1957	1939	2520	1358	1939	1952.43	0.87	0	136	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	317	25.71	0.52	12	0.07	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	2265	-13.73	20230522	1771	10.33	20231024	2265	-13.73	20230522	1771	10.33	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
16	20231228	100408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1955	16	2	0.83	12893029	6611	23.34	1939	1957	1939	2520	1358	1939	1950.36	0.87	0	126	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	317	25.72	0.52	12	0.04	76.00	3762.00	2265	20230522	-13.69	1771	20231024	10.39	2265	-13.69	20230522	1771	10.39	20231024	2265	-13.69	20230522	1771	10.39	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
17	20231228	090409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	17	2	0.88	3863302	1992	7.03	1939	1957	1939	2520	1358	1939	1939.42	0.87	0	314	1960	1949	1935	1924	1910	1955	1930	162	581	1000	1350	1	1	16213590	317	25.74	0.52	12	0.01	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.38	N	032280	1000	162 억		140500	N	N	0	N	00	N
18	20231227	160407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1939	1	2	0.05	54850510	28330	60.77	1921	1946	1921	2515	1357	1938	1936.13	0.87	0	-838	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.51	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2265	-14.39	20230522	1771	9.49	20231024	2265	-14.39	20230522	1771	9.49	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
19	20231227	150412	57	100.00	KOSDAQ		운송	N	N	N	N		N	1939	1	2	0.05	51991264	26854	57.60	1921	1946	1921	2515	1357	1938	1936.07	0.87	0	-592	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.51	0.52	12	0.17	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2265	-14.39	20230522	1771	9.49	20231024	2265	-14.39	20230522	1771	9.49	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
20	20231227	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	0	3	0.00	45169642	23329	50.04	1921	1946	1921	2515	1357	1938	1936.20	0.87	0	-634	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.50	0.52	12	0.14	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
21	20231227	130408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1937	-1	5	-0.05	32189726	16626	35.66	1921	1946	1921	2515	1357	1938	1936.10	0.87	0	-634	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.49	0.51	12	0.10	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2265	-14.48	20230522	1771	9.37	20231024	2265	-14.48	20230522	1771	9.37	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
22	20231227	120407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	0	3	0.00	23492954	12135	26.03	1921	1946	1921	2515	1357	1938	1935.96	0.87	0	-634	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.50	0.52	12	0.07	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
23	20231227	110411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	0	3	0.00	21093803	10897	23.38	1921	1946	1921	2515	1357	1938	1935.74	0.87	0	-634	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.50	0.52	12	0.07	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
24	20231227	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	0	3	0.00	17791699	9191	19.72	1921	1946	1921	2515	1357	1938	1935.77	0.87	0	-626	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	314	25.50	0.52	12	0.06	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
25	20231227	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1922	-16	5	-0.83	1583347	824	1.77	1921	1937	1921	2515	1357	1938	1921.02	0.87	0	139	1967	1952	1937	1922	1907	1953	1923	162	577	1000	1350	1	1	16213590	312	25.29	0.51	12	0.01	76.00	3762.00	2265	20230522	-15.14	1771	20231024	8.53	2265	-15.14	20230522	1771	8.53	20231024	2265	-15.14	20230522	1771	8.53	20231024	0.33	N	032280	1000	162 억		141475	N	N	0	N	00	N
26	20231226	160411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	-6	5	-0.31	90188399	46616	112.75	1938	1952	1922	2525	1361	1944	1934.70	0.88	0	-480	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	314	25.50	0.52	12	0.29	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
27	20231226	150409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1939	-5	5	-0.26	73661767	38039	92.01	1938	1952	1923	2525	1361	1944	1936.47	0.88	0	-335	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	314	25.51	0.52	12	0.23	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2265	-14.39	20230522	1771	9.49	20231024	2265	-14.39	20230522	1771	9.49	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
28	20231226	140411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1950	6	2	0.31	53694232	27716	67.04	1938	1952	1923	2525	1361	1944	1937.29	0.88	0	227	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	316	25.66	0.52	12	0.17	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
29	20231226	130410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	0	3	0.00	46231037	23874	57.74	1938	1952	1923	2525	1361	1944	1936.45	0.88	0	350	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	315	25.58	0.52	12	0.15	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
30	20231226	120410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1942	-2	5	-0.10	39828969	20581	49.78	1938	1944	1923	2525	1361	1944	1935.22	0.88	0	450	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	315	25.55	0.52	12	0.13	76.00	3762.00	2265	20230522	-14.26	1771	20231024	9.66	2265	-14.26	20230522	1771	9.66	20231024	2265	-14.26	20230522	1771	9.66	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
31	20231226	110413	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	0	3	0.00	23190801	11994	29.01	1938	1944	1923	2525	1361	1944	1933.50	0.88	0	145	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	315	25.58	0.52	12	0.07	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
32	20231226	100409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1936	-8	5	-0.41	18066869	9347	22.61	1938	1938	1923	2525	1361	1944	1932.87	0.88	0	213	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	314	25.47	0.51	12	0.06	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2265	-14.53	20230522	1771	9.32	20231024	2265	-14.53	20230522	1771	9.32	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
33	20231226	090410	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	-6	5	-0.31	1641381	847	2.05	1938	1938	1937	2525	1361	1944	1937.62	0.88	0	-176	1966	1954	1938	1926	1910	1961	1933	162	581	1000	1360	1	1	16213590	314	25.50	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		142363	N	N	0	N	00	N
34	20231222	160405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	8	2	0.41	80158063	41332	161.32	1922	1950	1922	2515	1356	1936	1939.37	0.88	0	-861	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	315	25.58	0.52	12	0.25	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
35	20231222	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	2	2	0.10	76429050	39412	153.83	1922	1950	1922	2515	1356	1936	1939.24	0.88	0	-825	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	314	25.50	0.52	12	0.24	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2265	-14.44	20230522	1771	9.43	20231024	2265	-14.44	20230522	1771	9.43	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
36	20231222	140403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1942	6	2	0.31	63626426	32820	128.10	1922	1950	1922	2515	1356	1936	1938.65	0.88	0	-549	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	315	25.55	0.52	12	0.20	76.00	3762.00	2265	20230522	-14.26	1771	20231024	9.66	2265	-14.26	20230522	1771	9.66	20231024	2265	-14.26	20230522	1771	9.66	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
37	20231222	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1941	5	2	0.26	60388923	31154	121.60	1922	1950	1922	2515	1356	1936	1938.40	0.88	0	-549	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	315	25.54	0.52	12	0.19	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	2265	-14.30	20230522	1771	9.60	20231024	2265	-14.30	20230522	1771	9.60	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
38	20231222	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1937	1	2	0.05	48730402	25150	98.16	1922	1950	1922	2515	1356	1936	1937.59	0.88	0	-424	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	314	25.49	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2265	-14.48	20230522	1771	9.37	20231024	2265	-14.48	20230522	1771	9.37	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
39	20231222	110403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1937	1	2	0.05	18912283	9785	38.19	1922	1950	1922	2515	1356	1936	1932.77	0.88	0	-403	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	314	25.49	0.51	12	0.06	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2265	-14.48	20230522	1771	9.37	20231024	2265	-14.48	20230522	1771	9.37	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
40	20231222	100402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1940	4	2	0.21	14153160	7329	28.61	1922	1950	1922	2515	1356	1936	1931.08	0.88	0	-403	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	315	25.53	0.52	12	0.05	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	2265	-14.35	20230522	1771	9.54	20231024	2265	-14.35	20230522	1771	9.54	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
41	20231222	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1936	0	3	0.00	9079734	4712	18.39	1922	1950	1922	2515	1356	1936	1926.84	0.88	0	-245	1998	1966	1950	1918	1902	1959	1911	162	579	1000	1350	1	1	16213590	314	25.47	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2265	-14.53	20230522	1771	9.32	20231024	2265	-14.53	20230522	1771	9.32	20231024	0.33	N	032280	1000	162 억		143224	N	N	0	N	00	N
42	20231221	160402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1936	-36	5	-1.83	50108886	25619	125.77	1972	1982	1934	2560	1381	1972	1956.00	0.89	0	-1672	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	314	25.47	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2265	-14.53	20230522	1771	9.32	20231024	2265	-14.53	20230522	1771	9.32	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
43	20231221	150402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1957	-15	5	-0.76	47927949	24495	120.25	1972	1982	1934	2560	1381	1972	1956.64	0.89	0	-868	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	317	25.75	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	2265	-13.60	20230522	1771	10.50	20231024	2265	-13.60	20230522	1771	10.50	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
44	20231221	140400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1963	-9	5	-0.46	24726230	12553	61.62	1972	1982	1957	2560	1381	1972	1969.75	0.89	0	-1123	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	318	25.83	0.52	12	0.08	76.00	3762.00	2265	20230522	-13.33	1771	20231024	10.84	2265	-13.33	20230522	1771	10.84	20231024	2265	-13.33	20230522	1771	10.84	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
45	20231221	130402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	-3	5	-0.15	17112411	8675	42.59	1972	1982	1969	2560	1381	1972	1972.61	0.89	0	-1079	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	319	25.91	0.52	12	0.05	76.00	3762.00	2265	20230522	-13.07	1771	20231024	11.18	2265	-13.07	20230522	1771	11.18	20231024	2265	-13.07	20230522	1771	11.18	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
46	20231221	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	-2	5	-0.10	15026877	7617	37.39	1972	1982	1970	2560	1381	1972	1972.81	0.89	0	-766	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	319	25.92	0.52	12	0.05	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
47	20231221	110402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1976	4	2	0.20	12898221	6538	32.10	1972	1982	1970	2560	1381	1972	1972.81	0.89	0	-766	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	320	26.00	0.53	12	0.04	76.00	3762.00	2265	20230522	-12.76	1771	20231024	11.58	2265	-12.76	20230522	1771	11.58	20231024	2265	-12.76	20230522	1771	11.58	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
48	20231221	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1980	8	2	0.41	6906910	3500	17.18	1972	1982	1970	2560	1381	1972	1973.40	0.89	0	-325	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	321	26.05	0.53	12	0.02	76.00	3762.00	2265	20230522	-12.58	1771	20231024	11.80	2265	-12.58	20230522	1771	11.80	20231024	2265	-12.58	20230522	1771	11.80	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
49	20231221	090402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	0	3	0.00	4847176	2458	12.07	1972	1972	1972	2560	1381	1972	1972.00	0.89	0	-39	1988	1979	1969	1960	1950	1984	1965	162	588	1000	1380	1	1	16213590	320	25.95	0.52	12	0.02	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.33	N	032280	1000	162 억		144743	N	N	0	N	00	N
50	20231220	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	12	2	0.61	40074652	20367	138.63	1960	1978	1959	2545	1372	1960	1967.63	0.89	0	-140	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	320	25.95	0.52	12	0.13	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
51	20231220	150423	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	12	2	0.61	37280136	18950	128.98	1960	1978	1959	2545	1372	1960	1967.29	0.89	0	-1	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	320	25.95	0.52	12	0.12	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
52	20231220	140427	57	100.00	KOSDAQ		운송	N	N	N	N		N	1973	13	2	0.66	36286304	18446	125.55	1960	1978	1959	2545	1372	1960	1967.16	0.89	0	53	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	320	25.96	0.52	12	0.11	76.00	3762.00	2265	20230522	-12.89	1771	20231024	11.41	2265	-12.89	20230522	1771	11.41	20231024	2265	-12.89	20230522	1771	11.41	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
53	20231220	130425	57	100.00	KOSDAQ		운송	N	N	N	N		N	1971	11	2	0.56	33547510	17057	116.10	1960	1978	1959	2545	1372	1960	1966.79	0.89	0	53	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	320	25.93	0.52	12	0.11	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
54	20231220	120400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1968	8	2	0.41	31773710	16157	109.97	1960	1978	1959	2545	1372	1960	1966.56	0.89	0	70	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	319	25.89	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.11	1771	20231024	11.12	2265	-13.11	20230522	1771	11.12	20231024	2265	-13.11	20230522	1771	11.12	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
55	20231220	110402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1972	12	2	0.61	27669107	14075	95.80	1960	1978	1959	2545	1372	1960	1965.83	0.89	0	74	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	320	25.95	0.52	12	0.09	76.00	3762.00	2265	20230522	-12.94	1771	20231024	11.35	2265	-12.94	20230522	1771	11.35	20231024	2265	-12.94	20230522	1771	11.35	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
56	20231220	100401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1971	11	2	0.56	24680710	12558	85.48	1960	1978	1959	2545	1372	1960	1965.34	0.89	0	84	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	320	25.93	0.52	12	0.08	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
57	20231220	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	10	2	0.51	5674948	2895	19.70	1960	1970	1959	2545	1372	1960	1960.26	0.89	0	-65	1982	1971	1958	1947	1934	1964	1940	162	585	1000	1370	1	1	16213590	319	25.92	0.52	12	0.02	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.33	N	032280	1000	162 억		144792	N	N	0	N	00	N
58	20231219	160402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	-3	5	-0.15	28732558	14692	64.96	1963	1969	1945	2550	1375	1963	1955.46	0.90	0	-1087	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	318	25.79	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
59	20231219	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	-2	5	-0.10	27497835	14061	62.17	1963	1969	1945	2550	1375	1963	1955.40	0.90	0	-1077	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	318	25.80	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.42	1771	20231024	10.73	2265	-13.42	20230522	1771	10.73	20231024	2265	-13.42	20230522	1771	10.73	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
60	20231219	140401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	-3	5	-0.15	26637971	13622	60.23	1963	1969	1945	2550	1375	1963	1955.29	0.90	0	-827	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	318	25.79	0.52	12	0.08	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
61	20231219	130402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	-2	5	-0.10	23022325	11779	52.08	1963	1969	1945	2550	1375	1963	1954.23	0.90	0	-817	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	318	25.80	0.52	12	0.07	76.00	3762.00	2265	20230522	-13.42	1771	20231024	10.73	2265	-13.42	20230522	1771	10.73	20231024	2265	-13.42	20230522	1771	10.73	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
62	20231219	120402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1959	-4	5	-0.20	21237411	10868	48.05	1963	1969	1945	2550	1375	1963	1953.79	0.90	0	-641	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	318	25.78	0.52	12	0.07	76.00	3762.00	2265	20230522	-13.51	1771	20231024	10.62	2265	-13.51	20230522	1771	10.62	20231024	2265	-13.51	20230522	1771	10.62	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
63	20231219	110403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1954	-9	5	-0.46	14175847	7258	32.09	1963	1969	1945	2550	1375	1963	1952.58	0.90	0	-239	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	317	25.71	0.52	12	0.04	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	2265	-13.73	20230522	1771	10.33	20231024	2265	-13.73	20230522	1771	10.33	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
64	20231219	100400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	-7	5	-0.36	12145730	6219	27.50	1963	1969	1945	2550	1375	1963	1952.34	0.90	0	-141	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	317	25.74	0.52	12	0.04	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
65	20231219	090401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	6	2	0.31	3604073	1836	8.12	1963	1969	1962	2550	1375	1963	1963.00	0.90	0	-55	1983	1973	1960	1950	1937	1966	1943	162	587	1000	1370	1	1	16213590	319	25.91	0.52	12	0.01	76.00	3762.00	2265	20230522	-13.07	1771	20231024	11.18	2265	-13.07	20230522	1771	11.18	20231024	2265	-13.07	20230522	1771	11.18	20231024	0.34	N	032280	1000	162 억		145879	N	N	0	N	00	N
66	20231218	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1963	-3	5	-0.15	44328986	22586	80.99	1969	1970	1947	2555	1377	1966	1962.68	0.91	0	-876	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	318	25.83	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.33	1771	20231024	10.84	2265	-13.33	20230522	1771	10.84	20231024	2265	-13.33	20230522	1771	10.84	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
67	20231218	150400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	-6	5	-0.31	43594824	22212	79.65	1969	1970	1947	2555	1377	1966	1962.67	0.91	0	-876	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	318	25.79	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
68	20231218	140359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1966	0	3	0.00	37162544	18940	67.91	1969	1970	1947	2555	1377	1966	1962.12	0.91	0	-708	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	319	25.87	0.52	12	0.12	76.00	3762.00	2265	20230522	-13.20	1771	20231024	11.01	2265	-13.20	20230522	1771	11.01	20231024	2265	-13.20	20230522	1771	11.01	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
69	20231218	130400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1964	-2	5	-0.10	28515903	14539	52.13	1969	1970	1947	2555	1377	1966	1961.34	0.91	0	-640	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	318	25.84	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.29	1771	20231024	10.90	2265	-13.29	20230522	1771	10.90	20231024	2265	-13.29	20230522	1771	10.90	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
70	20231218	120356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	-1	5	-0.05	25898142	13205	47.35	1969	1970	1947	2555	1377	1966	1961.24	0.91	0	-482	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	319	25.86	0.52	12	0.08	76.00	3762.00	2265	20230522	-13.25	1771	20231024	10.95	2265	-13.25	20230522	1771	10.95	20231024	2265	-13.25	20230522	1771	10.95	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
71	20231218	110358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1957	-9	5	-0.46	19237874	9809	35.17	1969	1970	1947	2555	1377	1966	1961.25	0.91	0	-364	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	317	25.75	0.52	12	0.06	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	2265	-13.60	20230522	1771	10.50	20231024	2265	-13.60	20230522	1771	10.50	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
72	20231218	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	-1	5	-0.05	8996212	4572	16.39	1969	1970	1965	2555	1377	1966	1967.68	0.91	0	-348	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	319	25.86	0.52	12	0.03	76.00	3762.00	2265	20230522	-13.25	1771	20231024	10.95	2265	-13.25	20230522	1771	10.95	20231024	2265	-13.25	20230522	1771	10.95	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
73	20231218	090355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1969	3	2	0.15	3126774	1588	5.69	1969	1970	1969	2555	1377	1966	1969.00	0.91	0	0	1978	1972	1961	1955	1944	1975	1958	162	589	1000	1370	1	1	16213590	319	25.91	0.52	12	0.01	76.00	3762.00	2265	20230522	-13.07	1771	20231024	11.18	2265	-13.07	20230522	1771	11.18	20231024	2265	-13.07	20230522	1771	11.18	20231024	0.34	N	032280	1000	162 억		146755	N	N	0	N	00	N
74	20231215	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1966	12	2	0.61	54653092	27888	113.67	1954	1967	1950	2540	1368	1954	1959.79	0.91	0	-1697	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	319	25.87	0.52	12	0.17	76.00	3762.00	2265	20230522	-13.20	1771	20231024	11.01	2265	-13.20	20230522	1771	11.01	20231024	2265	-13.20	20230522	1771	11.01	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
75	20231215	150359	57	100.00	KOSDAQ		운송	N	N	N	N		N	1963	9	2	0.46	48456047	24733	100.81	1954	1967	1950	2540	1368	1954	1959.22	0.91	0	-1774	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	318	25.83	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.33	1771	20231024	10.84	2265	-13.33	20230522	1771	10.84	20231024	2265	-13.33	20230522	1771	10.84	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
76	20231215	140358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1962	8	2	0.41	46563263	23767	96.87	1954	1967	1950	2540	1368	1954	1959.21	0.91	0	-1326	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	318	25.82	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.38	1771	20231024	10.78	2265	-13.38	20230522	1771	10.78	20231024	2265	-13.38	20230522	1771	10.78	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
77	20231215	130356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	11	2	0.56	35738355	18236	74.33	1954	1967	1951	2540	1368	1954	1959.85	0.91	0	-848	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	319	25.86	0.52	12	0.11	76.00	3762.00	2265	20230522	-13.25	1771	20231024	10.95	2265	-13.25	20230522	1771	10.95	20231024	2265	-13.25	20230522	1771	10.95	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
78	20231215	120356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	11	2	0.56	28510292	14557	59.33	1954	1967	1951	2540	1368	1954	1958.61	0.91	0	-682	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	319	25.86	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.25	1771	20231024	10.95	2265	-13.25	20230522	1771	10.95	20231024	2265	-13.25	20230522	1771	10.95	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
79	20231215	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	1962	8	2	0.41	27213262	13897	56.64	1954	1967	1951	2540	1368	1954	1958.29	0.91	0	-424	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	318	25.82	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.38	1771	20231024	10.78	2265	-13.38	20230522	1771	10.78	20231024	2265	-13.38	20230522	1771	10.78	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
80	20231215	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	7	2	0.36	12614415	6443	26.26	1954	1967	1951	2540	1368	1954	1958.00	0.91	0	-32	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	318	25.80	0.52	12	0.04	76.00	3762.00	2265	20230522	-13.42	1771	20231024	10.73	2265	-13.42	20230522	1771	10.73	20231024	2265	-13.42	20230522	1771	10.73	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
81	20231215	090357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	-3	5	-0.15	1219287	624	2.54	1954	1954	1951	2540	1368	1954	1953.98	0.91	0	0	1982	1968	1956	1942	1930	1962	1936	162	586	1000	1360	1	1	16213590	316	25.67	0.52	12	0.00	76.00	3762.00	2265	20230522	-13.86	1771	20231024	10.16	2265	-13.86	20230522	1771	10.16	20231024	2265	-13.86	20230522	1771	10.16	20231024	0.34	N	032280	1000	162 억		148092	N	N	0	N	00	N
82	20231214	160355	57	100.00	KOSDAQ		운송	N	N	N	N		N	1954	-16	5	-0.81	47976860	24534	140.68	1970	1970	1944	2560	1379	1970	1955.53	0.92	0	-1714	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	317	25.71	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	2265	-13.73	20230522	1771	10.33	20231024	2265	-13.73	20230522	1771	10.33	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
83	20231214	150409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1959	-11	5	-0.56	45059426	23044	132.14	1970	1970	1944	2560	1379	1970	1955.36	0.92	0	-1414	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	318	25.78	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.51	1771	20231024	10.62	2265	-13.51	20230522	1771	10.62	20231024	2265	-13.51	20230522	1771	10.62	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
84	20231214	140406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	-14	5	-0.71	40281684	20601	118.13	1970	1970	1944	2560	1379	1970	1955.33	0.92	0	-859	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	317	25.74	0.52	12	0.13	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
85	20231214	130403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	-19	5	-0.96	36091432	18453	105.81	1970	1970	1944	2560	1379	1970	1955.86	0.92	0	-771	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	316	25.67	0.52	12	0.11	76.00	3762.00	2265	20230522	-13.86	1771	20231024	10.16	2265	-13.86	20230522	1771	10.16	20231024	2265	-13.86	20230522	1771	10.16	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
86	20231214	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	1950	-20	5	-1.02	33105462	16922	97.04	1970	1970	1944	2560	1379	1970	1956.36	0.92	0	-771	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	316	25.66	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2265	-13.91	20230522	1771	10.11	20231024	2265	-13.91	20230522	1771	10.11	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
87	20231214	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	-14	5	-0.71	19458358	9925	56.91	1970	1970	1952	2560	1379	1970	1960.54	0.92	0	-771	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	317	25.74	0.52	12	0.06	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
88	20231214	100353	57	100.00	KOSDAQ		운송	N	N	N	N		N	1961	-9	5	-0.46	13378025	6817	39.09	1970	1970	1958	2560	1379	1970	1962.45	0.92	0	-389	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	318	25.80	0.52	12	0.04	76.00	3762.00	2265	20230522	-13.42	1771	20231024	10.73	2265	-13.42	20230522	1771	10.73	20231024	2265	-13.42	20230522	1771	10.73	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
89	20231214	090343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	0	3	0.00	2139420	1086	6.23	1970	1970	1970	2560	1379	1970	1970.00	0.92	0	0	2000	1984	1972	1956	1944	1979	1951	162	590	1000	1370	1	1	16213590	319	25.92	0.52	12	0.01	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.34	N	032280	1000	162 억		149686	N	N	0	N	00	N
90	20231213	160354	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	-4	5	-0.20	34155007	17306	106.58	1974	1988	1960	2565	1382	1974	1973.59	0.94	0	-2160	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	319	25.92	0.52	12	0.11	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
91	20231213	150403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	-4	5	-0.20	30736475	15564	95.85	1974	1988	1962	2565	1382	1974	1974.85	0.94	0	-2062	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	319	25.92	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
92	20231213	140404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1982	8	2	0.41	29152032	14761	90.90	1974	1988	1962	2565	1382	1974	1974.94	0.94	0	-1765	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	321	26.08	0.53	12	0.09	76.00	3762.00	2265	20230522	-12.49	1771	20231024	11.91	2265	-12.49	20230522	1771	11.91	20231024	2265	-12.49	20230522	1771	11.91	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
93	20231213	130400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1983	9	2	0.46	28642628	14504	89.32	1974	1988	1962	2565	1382	1974	1974.82	0.94	0	-1673	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	322	26.09	0.53	12	0.09	76.00	3762.00	2265	20230522	-12.45	1771	20231024	11.97	2265	-12.45	20230522	1771	11.97	20231024	2265	-12.45	20230522	1771	11.97	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
94	20231213	120401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1984	10	2	0.51	26827637	13587	83.67	1974	1988	1962	2565	1382	1974	1974.51	0.94	0	-1461	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	322	26.11	0.53	12	0.08	76.00	3762.00	2265	20230522	-12.41	1771	20231024	12.03	2265	-12.41	20230522	1771	12.03	20231024	2265	-12.41	20230522	1771	12.03	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
95	20231213	110402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1984	10	2	0.51	23358858	11831	72.86	1974	1988	1962	2565	1382	1974	1974.38	0.94	0	-1461	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	322	26.11	0.53	12	0.07	76.00	3762.00	2265	20230522	-12.41	1771	20231024	12.03	2265	-12.41	20230522	1771	12.03	20231024	2265	-12.41	20230522	1771	12.03	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
96	20231213	100406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1978	4	2	0.20	21310116	10796	66.49	1974	1988	1962	2565	1382	1974	1973.89	0.94	0	-1428	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	321	26.03	0.53	12	0.07	76.00	3762.00	2265	20230522	-12.67	1771	20231024	11.69	2265	-12.67	20230522	1771	11.69	20231024	2265	-12.67	20230522	1771	11.69	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
97	20231213	090357	57	100.00	KOSDAQ		운송	N	N	N	N		N	1988	14	2	0.71	6105339	3092	19.04	1974	1988	1974	2565	1382	1974	1974.58	0.94	0	-2	1993	1983	1967	1957	1941	1988	1962	162	591	1000	1380	1	1	16213590	322	26.16	0.53	12	0.02	76.00	3762.00	2265	20230522	-12.23	1771	20231024	12.25	2265	-12.23	20230522	1771	12.25	20231024	2265	-12.23	20230522	1771	12.25	20231024	0.34	N	032280	1000	162 억		151851	N	N	0	N	00	N
98	20231212	160345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1974	16	2	0.82	31879203	16238	36.29	1959	1977	1951	2545	1371	1958	1963.25	0.94	0	-255	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	320	25.97	0.52	12	0.10	76.00	3762.00	2265	20230522	-12.85	1771	20231024	11.46	2265	-12.85	20230522	1771	11.46	20231024	2265	-12.85	20230522	1771	11.46	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
99	20231212	150350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1965	7	2	0.36	23693457	12091	27.02	1959	1977	1951	2545	1371	1958	1959.60	0.94	0	-101	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	319	25.86	0.52	12	0.07	76.00	3762.00	2265	20230522	-13.25	1771	20231024	10.95	2265	-13.25	20230522	1771	10.95	20231024	2265	-13.25	20230522	1771	10.95	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
100	20231212	140336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	2	2	0.10	18681140	9535	21.31	1959	1977	1951	2545	1371	1958	1959.22	0.94	0	-106	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	318	25.79	0.52	12	0.06	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
101	20231212	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	2	2	0.10	16299400	8319	18.59	1959	1977	1951	2545	1371	1958	1959.30	0.94	0	-108	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	318	25.79	0.52	12	0.05	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
102	20231212	120332	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	-2	5	-0.10	13389663	6833	15.27	1959	1977	1951	2545	1371	1958	1959.56	0.94	0	-332	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	317	25.74	0.52	12	0.04	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
103	20231212	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1960	2	2	0.10	8933639	4555	10.18	1959	1977	1951	2545	1371	1958	1961.29	0.94	0	-331	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	318	25.79	0.52	12	0.03	76.00	3762.00	2265	20230522	-13.47	1771	20231024	10.67	2265	-13.47	20230522	1771	10.67	20231024	2265	-13.47	20230522	1771	10.67	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
104	20231212	100350	57	100.00	KOSDAQ		운송	N	N	N	N		N	1958	0	3	0.00	7671578	3911	8.74	1959	1977	1951	2545	1371	1958	1961.55	0.94	0	-330	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	317	25.76	0.52	12	0.02	76.00	3762.00	2265	20230522	-13.55	1771	20231024	10.56	2265	-13.55	20230522	1771	10.56	20231024	2265	-13.55	20230522	1771	10.56	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
105	20231212	090347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1977	19	2	0.97	3017997	1535	3.43	1959	1977	1959	2545	1371	1958	1966.16	0.94	0	-215	2005	1981	1951	1927	1897	1993	1939	162	587	1000	1370	1	1	16213590	321	26.01	0.53	12	0.01	76.00	3762.00	2265	20230522	-12.72	1771	20231024	11.63	2265	-12.72	20230522	1771	11.63	20231024	2265	-12.72	20230522	1771	11.63	20231024	0.34	N	032280	1000	162 억		152106	N	N	0	N	00	N
106	20231211	160349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1958	2	2	0.10	87228158	44747	206.90	1956	1975	1921	2540	1370	1956	1949.36	0.94	414	-2637	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	317	25.76	0.52	12	0.28	76.00	3762.00	2265	20230522	-13.55	1771	20231024	10.56	2265	-13.55	20230522	1771	10.56	20231024	2265	-13.55	20230522	1771	10.56	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
107	20231211	150347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1958	2	2	0.10	81149865	41643	192.55	1956	1975	1921	2540	1370	1956	1948.70	0.94	414	-2609	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	317	25.76	0.52	12	0.26	76.00	3762.00	2265	20230522	-13.55	1771	20231024	10.56	2265	-13.55	20230522	1771	10.56	20231024	2265	-13.55	20230522	1771	10.56	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
108	20231211	140347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1957	1	2	0.05	76638131	39338	181.89	1956	1975	1921	2540	1370	1956	1948.20	0.94	414	-2604	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	317	25.75	0.52	12	0.24	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	2265	-13.60	20230522	1771	10.50	20231024	2265	-13.60	20230522	1771	10.50	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
109	20231211	130349	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	0	3	0.00	67050304	34439	159.24	1956	1975	1921	2540	1370	1956	1946.93	0.94	414	-2580	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	317	25.74	0.52	12	0.21	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
110	20231211	120348	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	-4	5	-0.20	64074142	32914	152.19	1956	1975	1921	2540	1370	1956	1946.71	0.94	414	-2205	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	316	25.68	0.52	12	0.20	76.00	3762.00	2265	20230522	-13.82	1771	20231024	10.22	2265	-13.82	20230522	1771	10.22	20231024	2265	-13.82	20230522	1771	10.22	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
111	20231211	110346	57	100.00	KOSDAQ		운송	N	N	N	N		N	1958	2	2	0.10	53967589	27728	128.21	1956	1975	1921	2540	1370	1956	1946.32	0.94	414	307	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	317	25.76	0.52	12	0.17	76.00	3762.00	2265	20230522	-13.55	1771	20231024	10.56	2265	-13.55	20230522	1771	10.56	20231024	2265	-13.55	20230522	1771	10.56	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
112	20231211	100347	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	-4	5	-0.20	33949850	17469	80.77	1956	1975	1921	2540	1370	1956	1943.43	0.94	414	581	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	316	25.68	0.52	12	0.11	76.00	3762.00	2265	20230522	-13.82	1771	20231024	10.22	2265	-13.82	20230522	1771	10.22	20231024	2265	-13.82	20230522	1771	10.22	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
113	20231211	090345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1975	19	2	0.97	8058486	4113	19.02	1956	1975	1955	2540	1370	1956	1959.27	0.94	414	-135	1983	1969	1944	1930	1905	1976	1937	162	584	1000	1360	1	1	16213590	320	25.99	0.52	12	0.03	76.00	3762.00	2265	20230522	-12.80	1771	20231024	11.52	2265	-12.80	20230522	1771	11.52	20231024	2265	-12.80	20230522	1771	11.52	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
114	20231208	160343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	17	2	0.88	41287486	21350	101.31	1919	1958	1919	2520	1358	1939	1933.84	0.94	0	578	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	317	25.74	0.52	12	0.13	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
115	20231208	150345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	17	2	0.88	40507046	20951	99.42	1919	1958	1919	2520	1358	1939	1933.42	0.94	0	619	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	317	25.74	0.52	12	0.13	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
116	20231208	140344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	13	2	0.67	37626363	19476	92.42	1919	1958	1919	2520	1358	1939	1931.93	0.94	0	620	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	316	25.68	0.52	12	0.12	76.00	3762.00	2265	20230522	-13.82	1771	20231024	10.22	2265	-13.82	20230522	1771	10.22	20231024	2265	-13.82	20230522	1771	10.22	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
117	20231208	130344	57	100.00	KOSDAQ		운송	N	N	N	N		N	1947	8	2	0.41	35978667	18631	88.41	1919	1958	1919	2520	1358	1939	1931.11	0.94	0	884	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	316	25.62	0.52	12	0.11	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2265	-14.04	20230522	1771	9.94	20231024	2265	-14.04	20230522	1771	9.94	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
118	20231208	120340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1932	-7	5	-0.36	22711162	11782	55.91	1919	1938	1919	2520	1358	1939	1927.61	0.94	0	973	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	313	25.42	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.70	1771	20231024	9.09	2265	-14.70	20230522	1771	9.09	20231024	2265	-14.70	20230522	1771	9.09	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
119	20231208	110340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1935	-4	5	-0.21	17499901	9082	43.10	1919	1938	1919	2520	1358	1939	1926.87	0.94	0	973	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	314	25.46	0.51	12	0.06	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
120	20231208	100345	57	100.00	KOSDAQ		운송	N	N	N	N		N	1936	-3	5	-0.15	9848647	5124	24.31	1919	1938	1919	2520	1358	1939	1922.03	0.94	0	1114	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	314	25.47	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2265	-14.53	20230522	1771	9.32	20231024	2265	-14.53	20230522	1771	9.32	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
121	20231208	090341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1929	-10	5	-0.52	3084123	1607	7.63	1919	1929	1919	2520	1358	1939	1919.07	0.94	0	1031	1951	1945	1940	1934	1929	1942	1931	162	581	1000	1350	1	1	16213590	313	25.38	0.51	12	0.01	76.00	3762.00	2265	20230522	-14.83	1771	20231024	8.92	2265	-14.83	20230522	1771	8.92	20231024	2265	-14.83	20230522	1771	8.92	20231024	0.34	N	032280	1000	162 억		152921	N	N	0	N	00	N
122	20231207	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1939	-7	5	-0.36	40935599	21074	92.36	1946	1946	1935	2525	1363	1946	1942.47	0.95	0	-1849	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	314	25.51	0.52	12	0.13	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2265	-14.39	20230522	1771	9.49	20231024	2265	-14.39	20230522	1771	9.49	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
123	20231207	150343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1941	-5	5	-0.26	34593703	17802	78.02	1946	1946	1937	2525	1363	1946	1943.25	0.95	0	-1652	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	315	25.54	0.52	12	0.11	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	2265	-14.30	20230522	1771	9.60	20231024	2265	-14.30	20230522	1771	9.60	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
124	20231207	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1945	-1	5	-0.05	29699617	15282	66.98	1946	1946	1937	2525	1363	1946	1943.44	0.95	0	-976	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	315	25.59	0.52	12	0.09	76.00	3762.00	2265	20230522	-14.13	1771	20231024	9.82	2265	-14.13	20230522	1771	9.82	20231024	2265	-14.13	20230522	1771	9.82	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
125	20231207	130341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	0	3	0.00	19011279	9787	42.89	1946	1946	1937	2525	1363	1946	1942.50	0.95	0	-963	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	316	25.61	0.52	12	0.06	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
126	20231207	120342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	0	3	0.00	17789322	9159	40.14	1946	1946	1937	2525	1363	1946	1942.28	0.95	0	-969	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	316	25.61	0.52	12	0.06	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
127	20231207	110338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	0	3	0.00	13216740	6808	29.84	1946	1946	1937	2525	1363	1946	1941.35	0.95	0	-690	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	316	25.61	0.52	12	0.04	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
128	20231207	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	0	3	0.00	7450854	3837	16.82	1946	1946	1937	2525	1363	1946	1941.84	0.95	0	0	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	316	25.61	0.52	12	0.02	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
129	20231207	090342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	0	3	0.00	2537575	1304	5.72	1946	1946	1937	2525	1363	1946	1945.99	0.95	0	0	1971	1958	1937	1924	1903	1965	1931	162	579	1000	1360	1	1	16213590	316	25.61	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		154731	N	N	0	N	00	N
130	20231206	160335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	11	2	0.57	44010753	22817	63.81	1935	1950	1916	2515	1355	1935	1928.86	0.95	0	-161	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	316	25.61	0.52	12	0.14	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
131	20231206	150343	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	11	2	0.57	42033627	21801	60.97	1935	1950	1916	2515	1355	1935	1928.06	0.95	0	-120	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	316	25.61	0.52	12	0.13	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
132	20231206	140341	57	100.00	KOSDAQ		운송	N	N	N	N		N	1935	0	3	0.00	38351531	19907	55.67	1935	1935	1916	2515	1355	1935	1926.53	0.95	0	96	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	314	25.46	0.51	12	0.12	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
133	20231206	130339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1932	-3	5	-0.16	32187353	16721	46.76	1935	1935	1916	2515	1355	1935	1924.97	0.95	0	1049	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	313	25.42	0.51	12	0.10	76.00	3762.00	2265	20230522	-14.70	1771	20231024	9.09	2265	-14.70	20230522	1771	9.09	20231024	2265	-14.70	20230522	1771	9.09	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
134	20231206	120337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1935	0	3	0.00	31014714	16114	45.07	1935	1935	1916	2515	1355	1935	1924.71	0.95	0	1049	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	314	25.46	0.51	12	0.10	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
135	20231206	110342	57	100.00	KOSDAQ		운송	N	N	N	N		N	1934	-1	5	-0.05	28714813	14921	41.73	1935	1935	1916	2515	1355	1935	1924.46	0.95	0	765	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	314	25.45	0.51	12	0.09	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	2265	-14.61	20230522	1771	9.20	20231024	2265	-14.61	20230522	1771	9.20	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
136	20231206	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1924	-11	5	-0.57	19106753	9924	27.75	1935	1935	1916	2515	1355	1935	1925.31	0.95	0	391	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	312	25.32	0.51	12	0.06	76.00	3762.00	2265	20230522	-15.06	1771	20231024	8.64	2265	-15.06	20230522	1771	8.64	20231024	2265	-15.06	20230522	1771	8.64	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
137	20231206	090339	57	100.00	KOSDAQ		운송	N	N	N	N		N	1920	-15	5	-0.78	10514165	5444	15.23	1935	1935	1920	2515	1355	1935	1931.33	0.95	0	-49	1981	1957	1946	1922	1911	1952	1917	162	580	1000	1350	1	1	16213590	311	25.26	0.51	12	0.03	76.00	3762.00	2265	20230522	-15.23	1771	20231024	8.41	2265	-15.23	20230522	1771	8.41	20231024	2265	-15.23	20230522	1771	8.41	20231024	0.34	N	032280	1000	162 억		153620	N	N	0	N	00	N
138	20231205	160340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1935	-16	5	-0.82	69589803	35756	87.78	1957	1970	1935	2535	1366	1951	1946.24	0.95	0	-937	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	314	25.46	0.51	12	0.22	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2265	-14.57	20230522	1771	9.26	20231024	2265	-14.57	20230522	1771	9.26	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
139	20231205	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1945	-6	5	-0.31	58214989	29886	73.37	1957	1970	1938	2535	1366	1951	1947.90	0.95	0	-357	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	315	25.59	0.52	12	0.18	76.00	3762.00	2265	20230522	-14.13	1771	20231024	9.82	2265	-14.13	20230522	1771	9.82	20231024	2265	-14.13	20230522	1771	9.82	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
140	20231205	140340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1949	-2	5	-0.10	53429232	27421	67.32	1957	1970	1941	2535	1366	1951	1948.48	0.95	0	-229	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	316	25.64	0.52	12	0.17	76.00	3762.00	2265	20230522	-13.95	1771	20231024	10.05	2265	-13.95	20230522	1771	10.05	20231024	2265	-13.95	20230522	1771	10.05	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
141	20231205	130340	57	100.00	KOSDAQ		운송	N	N	N	N		N	1953	2	2	0.10	43135164	22124	54.31	1957	1970	1941	2535	1366	1951	1949.70	0.95	0	-193	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	317	25.70	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.77	1771	20231024	10.28	2265	-13.77	20230522	1771	10.28	20231024	2265	-13.77	20230522	1771	10.28	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
142	20231205	120337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1946	-5	5	-0.26	37867921	19419	47.67	1957	1970	1941	2535	1366	1951	1950.04	0.95	0	-193	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	316	25.61	0.52	12	0.12	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2265	-14.08	20230522	1771	9.88	20231024	2265	-14.08	20230522	1771	9.88	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
143	20231205	110337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1953	2	2	0.10	34681761	17783	43.66	1957	1970	1941	2535	1366	1951	1950.28	0.95	0	-225	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	317	25.70	0.52	12	0.11	76.00	3762.00	2265	20230522	-13.77	1771	20231024	10.28	2265	-13.77	20230522	1771	10.28	20231024	2265	-13.77	20230522	1771	10.28	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
144	20231205	100338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1944	-7	5	-0.36	25407778	13017	31.96	1957	1970	1941	2535	1366	1951	1951.89	0.95	0	-601	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	315	25.58	0.52	12	0.08	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2265	-14.17	20230522	1771	9.77	20231024	2265	-14.17	20230522	1771	9.77	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
145	20231205	090336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	19	2	0.97	6209842	3156	7.75	1957	1970	1957	2535	1366	1951	1967.63	0.95	0	-802	1977	1964	1957	1944	1937	1960	1940	162	584	1000	1360	1	1	16213590	319	25.92	0.52	12	0.02	76.00	3762.00	2265	20230522	-13.02	1771	20231024	11.24	2265	-13.02	20230522	1771	11.24	20231024	2265	-13.02	20230522	1771	11.24	20231024	0.34	N	032280	1000	162 억		154534	N	N	0	N	00	N
146	20231204	160338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	0	3	0.00	79659915	40732	102.13	1952	1970	1950	2535	1366	1951	1955.71	0.93	0	3871	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	316	25.67	0.52	12	0.25	76.00	3762.00	2265	20230522	-13.86	1771	20231024	10.16	2265	-13.86	20230522	1771	10.16	20231024	2265	-13.86	20230522	1771	10.16	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
147	20231204	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1959	8	2	0.41	77430693	39590	99.27	1952	1970	1951	2535	1366	1951	1955.81	0.93	0	4390	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	318	25.78	0.52	12	0.24	76.00	3762.00	2265	20230522	-13.51	1771	20231024	10.62	2265	-13.51	20230522	1771	10.62	20231024	2265	-13.51	20230522	1771	10.62	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
148	20231204	140336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1964	13	2	0.67	64542036	32989	82.72	1952	1970	1951	2535	1366	1951	1956.47	0.93	0	4351	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	318	25.84	0.52	12	0.20	76.00	3762.00	2265	20230522	-13.29	1771	20231024	10.90	2265	-13.29	20230522	1771	10.90	20231024	2265	-13.29	20230522	1771	10.90	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
149	20231204	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1967	16	2	0.82	56869788	29071	72.89	1952	1970	1951	2535	1366	1951	1956.24	0.93	0	3023	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	319	25.88	0.52	12	0.18	76.00	3762.00	2265	20230522	-13.16	1771	20231024	11.07	2265	-13.16	20230522	1771	11.07	20231024	2265	-13.16	20230522	1771	11.07	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
150	20231204	120336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	5	2	0.26	47740449	24405	61.19	1952	1970	1951	2535	1366	1951	1956.17	0.93	0	2318	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	317	25.74	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
151	20231204	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1964	13	2	0.67	38058795	19458	48.79	1952	1970	1951	2535	1366	1951	1955.95	0.93	0	1039	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	318	25.84	0.52	12	0.12	76.00	3762.00	2265	20230522	-13.29	1771	20231024	10.90	2265	-13.29	20230522	1771	10.90	20231024	2265	-13.29	20230522	1771	10.90	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
152	20231204	100336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1964	13	2	0.67	30965210	15846	39.73	1952	1970	1951	2535	1366	1951	1954.13	0.93	0	1006	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	318	25.84	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.29	1771	20231024	10.90	2265	-13.29	20230522	1771	10.90	20231024	2265	-13.29	20230522	1771	10.90	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
153	20231204	090336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1953	2	2	0.10	10399717	5322	13.34	1952	1969	1952	2535	1366	1951	1954.10	0.93	0	482	1984	1967	1959	1942	1934	1963	1938	162	584	1000	1360	1	1	16213590	317	25.70	0.52	12	0.03	76.00	3762.00	2265	20230522	-13.77	1771	20231024	10.28	2265	-13.77	20230522	1771	10.28	20231024	2265	-13.77	20230522	1771	10.28	20231024	0.34	N	032280	1000	162 억		150663	N	N	0	N	00	N
154	20231201	160336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	-25	5	-1.27	77870091	39726	138.24	1976	1976	1951	2565	1384	1976	1960.10	0.91	0	3257	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	316	25.67	0.52	12	0.25	76.00	3762.00	2265	20230522	-13.86	1771	20231024	10.16	2265	-13.86	20230522	1771	10.16	20231024	2265	-13.86	20230522	1771	10.16	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
155	20231201	150335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1964	-12	5	-0.61	71044699	36230	126.07	1976	1976	1951	2565	1384	1976	1960.85	0.91	0	3296	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	318	25.84	0.52	12	0.22	76.00	3762.00	2265	20230522	-13.29	1771	20231024	10.90	2265	-13.29	20230522	1771	10.90	20231024	2265	-13.29	20230522	1771	10.90	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
156	20231201	140335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	-20	5	-1.01	58403087	29768	103.58	1976	1976	1951	2565	1384	1976	1961.84	0.91	0	3091	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	317	25.74	0.52	12	0.18	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	2265	-13.64	20230522	1771	10.45	20231024	2265	-13.64	20230522	1771	10.45	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
157	20231201	130335	57	100.00	KOSDAQ		운송	N	N	N	N		N	1967	-9	5	-0.46	45208636	23043	80.18	1976	1976	1951	2565	1384	1976	1961.80	0.91	0	2299	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	319	25.88	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.16	1771	20231024	11.07	2265	-13.16	20230522	1771	11.07	20231024	2265	-13.16	20230522	1771	11.07	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
158	20231201	120338	57	100.00	KOSDAQ		운송	N	N	N	N		N	1971	-5	5	-0.25	40702932	20755	72.22	1976	1976	1951	2565	1384	1976	1960.97	0.91	0	2011	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	320	25.93	0.52	12	0.13	76.00	3762.00	2265	20230522	-12.98	1771	20231024	11.29	2265	-12.98	20230522	1771	11.29	20231024	2265	-12.98	20230522	1771	11.29	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
159	20231201	110336	57	100.00	KOSDAQ		운송	N	N	N	N		N	1962	-14	5	-0.71	32704216	16677	58.03	1976	1976	1951	2565	1384	1976	1960.85	0.91	0	1387	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	318	25.82	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.38	1771	20231024	10.78	2265	-13.38	20230522	1771	10.78	20231024	2265	-13.38	20230522	1771	10.78	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
160	20231201	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	1951	-25	5	-1.27	14427277	7348	25.57	1976	1976	1951	2565	1384	1976	1963.07	0.91	0	578	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	316	25.67	0.52	12	0.05	76.00	3762.00	2265	20230522	-13.86	1771	20231024	10.16	2265	-13.86	20230522	1771	10.16	20231024	2265	-13.86	20230522	1771	10.16	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N
161	20231201	090333	57	100.00	KOSDAQ		운송	N	N	N	N		N	1967	-9	5	-0.46	5113563	2588	9.01	1976	1976	1967	2565	1384	1976	1975.86	0.91	0	6	2012	1994	1970	1952	1928	2003	1961	162	589	1000	1380	1	1	16213590	319	25.88	0.52	12	0.02	76.00	3762.00	2265	20230522	-13.16	1771	20231024	11.07	2265	-13.16	20230522	1771	11.07	20231024	2265	-13.16	20230522	1771	11.07	20231024	0.35	N	032280	1000	162 억		147385	N	N	0	N	00	N