KissMeData/024800/price/prices-20230901.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	20230927	160344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-10	5	-0.49	24146985	11791	105.47	2060	2060	2030	2675	1445	2060	2047.82	0.23	0	-765	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	760	1.26	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.93	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2660	-22.93	20230424	1949	5.18	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
3	20230927	150347	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-5	5	-0.24	18817920	9193	82.23	2060	2060	2030	2675	1445	2060	2046.98	0.23	0	-765	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	761	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
4	20230927	140347	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-5	5	-0.24	10068655	4909	43.91	2060	2060	2030	2675	1445	2060	2051.06	0.23	0	-763	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	761	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
5	20230927	130343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	0	3	0.00	9955630	4854	43.42	2060	2060	2030	2675	1445	2060	2051.02	0.23	0	-763	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	763	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
6	20230927	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	-20	5	-0.97	7457650	3633	32.50	2060	2060	2030	2675	1445	2060	2052.75	0.23	0	-757	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	756	1.26	0.17	12	0.01	1624.00	11674.00	2660	20230424	-23.31	1949	20230726	4.67	2660	-23.31	20230424	1949	4.67	20230726	2660	-23.31	20230424	1949	4.67	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
7	20230927	110345	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-10	5	-0.49	6784015	3305	29.56	2060	2060	2030	2675	1445	2060	2052.65	0.23	0	-523	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	760	1.26	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.93	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2660	-22.93	20230424	1949	5.18	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
8	20230927	100343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	0	3	0.00	5673135	2763	24.72	2060	2060	2030	2675	1445	2060	2053.25	0.23	0	-166	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	763	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
9	20230927	090348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-10	5	-0.49	218075	106	0.95	2060	2060	2050	2675	1445	2060	2057.31	0.23	0	-36	2100	2080	2060	2040	2020	2070	2030	185	615	500	1440	5	1	37051812	760	1.26	0.18	12	0.00	1624.00	11674.00	2660	20230424	-22.93	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2660	-22.93	20230424	1949	5.18	20230726	0.53	N	024800	500	185 억		86521	N	N	0	N	00	N
10	20230926	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	-10	5	-0.48	22905055	11116	37.57	2080	2080	2040	2690	1450	2070	2060.55	0.24	0	-896	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	763	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
11	20230926	150344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-20	5	-0.97	22338660	10841	36.64	2080	2080	2040	2690	1450	2070	2060.57	0.24	0	-896	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	760	1.26	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.93	1949	20230726	5.18	2660	-22.93	20230424	1949	5.18	20230726	2660	-22.93	20230424	1949	5.18	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
12	20230926	140340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	0	3	0.00	20810200	10099	34.13	2080	2080	2040	2690	1450	2070	2060.62	0.24	0	-882	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	767	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
13	20230926	130340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	0	3	0.00	20698670	10045	33.95	2080	2080	2040	2690	1450	2070	2060.59	0.24	0	-832	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	767	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
14	20230926	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-5	5	-0.24	18982175	9212	31.13	2080	2080	2040	2690	1450	2070	2060.59	0.24	0	-832	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	765	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
15	20230926	110342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-5	5	-0.24	17524060	8506	28.75	2080	2080	2040	2690	1450	2070	2060.20	0.24	0	-475	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	765	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
16	20230926	100341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	-25	5	-1.21	11260265	5458	18.45	2080	2080	2045	2690	1450	2070	2063.08	0.24	0	-37	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	758	1.26	0.18	12	0.01	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
17	20230926	090341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	10	2	0.48	43680	21	0.07	2080	2080	2080	2690	1450	2070	2080.00	0.24	0	0	2100	2085	2070	2055	2040	2077	2047	185	620	500	1440	5	1	37051812	771	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.53	N	024800	500	185 억		87418	N	N	0	N	00	N
18	20230925	160341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-10	5	-0.48	61013780	29512	127.39	2080	2085	2055	2700	1460	2080	2067.23	0.24	0	-1563	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	767	1.27	0.18	12	0.08	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
19	20230925	150344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-10	5	-0.48	54102500	26180	113.01	2080	2080	2055	2700	1460	2080	2066.32	0.24	0	-1540	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	767	1.27	0.18	12	0.07	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
20	20230925	140337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-25	5	-1.20	24860375	12011	51.85	2080	2080	2055	2700	1460	2080	2069.40	0.24	0	-696	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	761	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
21	20230925	130338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-15	5	-0.72	23295030	11251	48.57	2080	2080	2055	2700	1460	2080	2070.09	0.24	0	-696	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	765	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
22	20230925	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-25	5	-1.20	21615060	10436	45.05	2080	2080	2055	2700	1460	2080	2070.80	0.24	0	-419	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	761	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
23	20230925	110338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-5	5	-0.24	18182970	8773	37.87	2080	2080	2065	2700	1460	2080	2072.20	0.24	0	-260	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	769	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
24	20230925	100340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-5	5	-0.24	12297110	5931	25.60	2080	2080	2065	2700	1460	2080	2072.81	0.24	0	-256	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	769	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
25	20230925	090340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	0	3	0.00	2498080	1201	5.18	2080	2080	2080	2700	1460	2080	2080.00	0.24	0	0	2103	2091	2068	2056	2033	2097	2062	185	620	500	1450	5	1	37051812	771	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.53	N	024800	500	185 억		88981	N	N	0	N	00	N
26	20230922	160350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	5	2	0.24	47797325	23165	120.59	2075	2080	2045	2695	1455	2075	2063.29	0.24	0	-117	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	771	1.28	0.18	12	0.06	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
27	20230922	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	0	3	0.00	35633635	17250	89.80	2075	2080	2045	2695	1455	2075	2065.72	0.24	0	-118	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	769	1.28	0.18	12	0.05	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
28	20230922	140348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	5	2	0.24	32854085	15908	82.81	2075	2080	2045	2695	1455	2075	2065.26	0.24	0	-91	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	771	1.28	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
29	20230922	130330	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	0	3	0.00	30594580	14819	77.14	2075	2080	2045	2695	1455	2075	2064.55	0.24	0	-91	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	769	1.28	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
30	20230922	120327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-5	5	-0.24	26128025	12664	65.92	2075	2080	2045	2695	1455	2075	2063.17	0.24	0	-76	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	767	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
31	20230922	110327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	0	3	0.00	25728015	12471	64.92	2075	2080	2045	2695	1455	2075	2063.03	0.24	0	-76	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	769	1.28	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
32	20230922	100328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-10	5	-0.48	5072150	2455	12.78	2075	2075	2055	2695	1455	2075	2066.05	0.24	0	-149	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	765	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
33	20230922	090323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-10	5	-0.48	72475	35	0.18	2075	2075	2065	2695	1455	2075	2070.71	0.24	0	-15	2128	2101	2078	2051	2028	2090	2040	185	620	500	1450	5	1	37051812	765	1.27	0.18	12	0.00	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		89099	N	N	0	N	00	N
34	20230921	160329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-25	5	-1.19	39925110	19210	41.31	2085	2105	2055	2730	1470	2100	2078.35	0.24	0	-1308	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	769	1.28	0.18	12	0.05	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
35	20230921	150324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	34492465	16587	35.67	2085	2105	2060	2730	1470	2100	2079.49	0.24	0	-1305	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
36	20230921	140325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	33441640	16083	34.58	2085	2105	2060	2730	1470	2100	2079.32	0.24	0	-1139	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
37	20230921	130323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-30	5	-1.43	22324090	10729	23.07	2085	2105	2060	2730	1470	2100	2080.72	0.24	0	-604	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	767	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
38	20230921	120321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	15520295	7441	16.00	2085	2105	2070	2730	1470	2100	2085.78	0.24	0	-523	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
39	20230921	110329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	14457815	6929	14.90	2085	2105	2070	2730	1470	2100	2086.57	0.24	0	-449	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
40	20230921	100323	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	0	3	0.00	9116405	4361	9.38	2085	2105	2085	2730	1470	2100	2090.44	0.24	0	-142	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
41	20230921	090329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	1499135	719	1.55	2085	2105	2085	2730	1470	2100	2085.03	0.24	0	0	2156	2127	2091	2062	2026	2142	2077	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.53	N	024800	500	185 억		90408	N	N	0	N	00	N
42	20230920	160328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	15	2	0.72	97047810	46504	623.96	2080	2120	2055	2710	1460	2085	2086.87	0.24	0	-72	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	778	1.29	0.18	12	0.13	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
43	20230920	150319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	15	2	0.72	94264620	45177	606.16	2080	2120	2055	2710	1460	2085	2086.56	0.24	0	-43	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	778	1.29	0.18	12	0.12	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
44	20230920	140322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	67124795	32199	432.03	2080	2120	2055	2710	1460	2085	2084.69	0.24	0	46	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.09	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
45	20230920	130321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	15	2	0.72	66352930	31829	427.06	2080	2120	2055	2710	1460	2085	2084.67	0.24	0	49	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	778	1.29	0.18	12	0.09	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
46	20230920	120320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	47838580	22934	307.71	2080	2120	2055	2710	1460	2085	2085.92	0.24	0	314	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.06	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
47	20230920	110325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	15	2	0.72	47603230	22821	306.20	2080	2120	2055	2710	1460	2085	2085.94	0.24	0	314	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	778	1.29	0.18	12	0.06	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
48	20230920	100316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	5	2	0.24	8013970	3846	51.60	2080	2090	2080	2710	1460	2085	2083.72	0.24	0	-74	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	774	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
49	20230920	090322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	5	2	0.24	1177310	566	7.59	2080	2090	2080	2710	1460	2085	2080.05	0.24	0	-56	2111	2097	2091	2077	2071	2095	2075	185	625	500	1450	5	1	37051812	774	1.29	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.53	N	024800	500	185 억		90480	N	N	0	N	00	N
50	20230919	160320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-20	5	-0.95	15607940	7453	76.93	2095	2105	2085	2735	1475	2105	2094.44	0.24	0	-158	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
51	20230919	150318	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-5	5	-0.24	11585715	5524	57.02	2095	2105	2095	2735	1475	2105	2097.34	0.24	0	-129	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
52	20230919	140315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-5	5	-0.24	6884460	3280	33.86	2095	2105	2095	2735	1475	2105	2098.92	0.24	0	0	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
53	20230919	130315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-5	5	-0.24	6553210	3122	32.23	2095	2105	2095	2735	1475	2105	2099.04	0.24	0	0	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
54	20230919	120324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-5	5	-0.24	3825110	1821	18.80	2095	2105	2095	2735	1475	2105	2100.55	0.24	0	0	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
55	20230919	110325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	3444755	1640	16.93	2095	2105	2095	2735	1475	2105	2100.46	0.24	0	0	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
56	20230919	100320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	3434230	1635	16.88	2095	2105	2095	2735	1475	2105	2100.45	0.24	0	0	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
57	20230919	090319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-10	5	-0.48	87990	42	0.43	2095	2095	2095	2735	1475	2105	2095.00	0.24	0	0	2158	2131	2113	2086	2068	2122	2077	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.53	N	024800	500	185 억		90638	N	N	0	N	00	N
58	20230918	160322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-15	5	-0.71	20430780	9688	19.31	2140	2140	2095	2755	1485	2120	2108.87	0.24	0	-40	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	780	1.30	0.18	12	0.03	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
59	20230918	150317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-20	5	-0.94	19180410	9094	18.12	2140	2140	2095	2755	1485	2120	2109.13	0.24	0	-40	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	778	1.29	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
60	20230918	140326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-10	5	-0.47	10021575	4751	9.47	2140	2140	2095	2755	1485	2120	2109.36	0.24	0	-40	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	782	1.30	0.18	12	0.01	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
61	20230918	130319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-20	5	-0.94	8397975	3980	7.93	2140	2140	2095	2755	1485	2120	2110.04	0.24	0	-40	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
62	20230918	120322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	-5	5	-0.24	6403975	3031	6.04	2140	2140	2095	2755	1485	2120	2112.83	0.24	0	-61	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	784	1.30	0.18	12	0.01	1624.00	11674.00	2660	20230424	-20.49	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2660	-20.49	20230424	1949	8.52	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
63	20230918	110322	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-20	5	-0.94	5764115	2728	5.44	2140	2140	2095	2755	1485	2120	2112.95	0.24	0	22	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
64	20230918	100316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-20	5	-0.94	5373470	2542	5.07	2140	2140	2095	2755	1485	2120	2113.87	0.24	0	-89	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
65	20230918	090313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	15	2	0.71	1091335	510	1.02	2140	2140	2135	2755	1485	2120	2139.87	0.24	0	-372	2173	2146	2103	2076	2033	2160	2090	185	635	500	1480	5	1	37051812	791	1.31	0.18	12	0.00	1624.00	11674.00	2660	20230424	-19.74	1949	20230726	9.54	2660	-19.74	20230424	1949	9.54	20230726	2660	-19.74	20230424	1949	9.54	20230726	0.53	N	024800	500	185 억		90306	N	N	0	N	00	N
66	20230915	160320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	60	2	2.91	105212060	50174	279.26	2075	2130	2060	2675	1445	2060	2096.94	0.24	0	-871	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	785	1.31	0.18	12	0.14	1624.00	11674.00	2660	20230424	-20.30	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2660	-20.30	20230424	1949	8.77	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
67	20230915	150320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	60	2	2.91	103328295	49285	274.31	2075	2130	2060	2675	1445	2060	2096.55	0.24	0	-870	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	785	1.31	0.18	12	0.13	1624.00	11674.00	2660	20230424	-20.30	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2660	-20.30	20230424	1949	8.77	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
68	20230915	140318	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	70	2	3.40	91100105	43508	242.16	2075	2130	2060	2675	1445	2060	2093.87	0.24	0	-870	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	789	1.31	0.18	12	0.12	1624.00	11674.00	2660	20230424	-19.92	1949	20230726	9.29	2660	-19.92	20230424	1949	9.29	20230726	2660	-19.92	20230424	1949	9.29	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
69	20230915	130316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	45	2	2.18	63797780	30614	170.39	2075	2110	2060	2675	1445	2060	2083.94	0.24	0	-997	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	780	1.30	0.18	12	0.08	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
70	20230915	120319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	45	2	2.18	59440590	28527	158.77	2075	2110	2060	2675	1445	2060	2083.66	0.24	0	-997	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	780	1.30	0.18	12	0.08	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
71	20230915	110320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	30	2	1.46	22404635	10833	60.29	2075	2090	2060	2675	1445	2060	2068.18	0.24	0	0	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	774	1.29	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
72	20230915	100320	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	5	2	0.24	14475080	7015	39.04	2075	2075	2060	2675	1445	2060	2063.45	0.24	0	0	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	765	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
73	20230915	090316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	15	2	0.73	43575	21	0.12	2075	2075	2075	2675	1445	2060	2075.00	0.24	0	0	2096	2077	2056	2037	2016	2067	2027	185	615	500	1440	5	1	37051812	769	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		90177	N	N	0	N	00	N
74	20230914	160317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	5	2	0.24	36904330	17966	86.59	2075	2075	2035	2670	1440	2055	2054.03	0.24	0	-150	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	763	1.27	0.18	12	0.05	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
75	20230914	150313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	5	2	0.24	30555965	14886	71.74	2075	2075	2035	2670	1440	2055	2052.66	0.24	0	-31	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	763	1.27	0.18	12	0.04	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
76	20230914	140313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	0	3	0.00	27451545	13379	64.48	2075	2075	2035	2670	1440	2055	2051.84	0.24	0	-31	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	761	1.27	0.18	12	0.04	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
77	20230914	130312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	-10	5	-0.49	24541640	11963	57.66	2075	2075	2035	2670	1440	2055	2051.46	0.24	0	-31	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	758	1.26	0.18	12	0.03	1624.00	11674.00	2660	20230424	-23.12	1949	20230726	4.93	2660	-23.12	20230424	1949	4.93	20230726	2660	-23.12	20230424	1949	4.93	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
78	20230914	120316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	0	3	0.00	15273745	7430	35.81	2075	2075	2045	2670	1440	2055	2055.69	0.24	0	-31	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	761	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
79	20230914	110315	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	0	3	0.00	12844265	6245	30.10	2075	2075	2045	2670	1440	2055	2056.73	0.24	0	-31	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	761	1.27	0.18	12	0.02	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
80	20230914	100310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	10	2	0.49	9517715	4627	22.30	2075	2075	2045	2670	1440	2055	2056.99	0.24	0	-31	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	765	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.37	1949	20230726	5.95	2660	-22.37	20230424	1949	5.95	20230726	2660	-22.37	20230424	1949	5.95	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
81	20230914	090316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	20	2	0.97	1494000	720	3.47	2075	2075	2075	2670	1440	2055	2075.00	0.24	0	0	2085	2070	2060	2045	2035	2065	2040	185	615	500	1430	5	1	37051812	769	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		90327	N	N	0	N	00	N
82	20230913	160317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-35	5	-1.67	42874365	20749	149.64	2075	2075	2050	2715	1465	2090	2066.33	0.25	0	-869	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	761	1.27	0.18	12	0.06	1624.00	11674.00	2660	20230424	-22.74	1949	20230726	5.44	2660	-22.74	20230424	1949	5.44	20230726	2660	-22.74	20230424	1949	5.44	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
83	20230913	150313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-20	5	-0.96	39353640	19039	137.31	2075	2075	2050	2715	1465	2090	2067.00	0.25	0	-847	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	767	1.27	0.18	12	0.05	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
84	20230913	140316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	-30	5	-1.44	38735710	18740	135.15	2075	2075	2050	2715	1465	2090	2067.01	0.25	0	-847	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	763	1.27	0.18	12	0.05	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
85	20230913	130309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-20	5	-0.96	34433545	16656	120.12	2075	2075	2050	2715	1465	2090	2067.34	0.25	0	-464	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	767	1.27	0.18	12	0.04	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
86	20230913	120316	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-15	5	-0.72	30499540	14750	106.38	2075	2075	2050	2715	1465	2090	2067.77	0.25	0	-260	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	769	1.28	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
87	20230913	110313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	-30	5	-1.44	30497465	14749	106.37	2075	2075	2050	2715	1465	2090	2067.76	0.25	0	-260	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	763	1.27	0.18	12	0.04	1624.00	11674.00	2660	20230424	-22.56	1949	20230726	5.70	2660	-22.56	20230424	1949	5.70	20230726	2660	-22.56	20230424	1949	5.70	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
88	20230913	100312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-20	5	-0.96	22693280	10955	79.01	2075	2075	2060	2715	1465	2090	2071.50	0.25	0	-103	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	767	1.27	0.18	12	0.03	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
89	20230913	090310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-15	5	-0.72	554025	267	1.93	2075	2075	2075	2715	1465	2090	2075.00	0.25	0	-12	2103	2096	2083	2076	2063	2100	2080	185	625	500	1460	5	1	37051812	769	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.53	N	024800	500	185 억		91197	N	N	0	N	00	N
90	20230912	160308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	5	2	0.24	28864315	13866	107.24	2085	2090	2070	2710	1460	2085	2081.66	0.25	0	-1983	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	774	1.29	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
91	20230912	150313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-10	5	-0.48	28678520	13777	106.55	2085	2090	2075	2710	1460	2085	2081.62	0.25	0	-1990	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	769	1.28	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
92	20230912	140311	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-10	5	-0.48	16178440	7781	60.18	2085	2085	2075	2710	1460	2085	2079.22	0.25	0	-1388	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	769	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
93	20230912	130310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-10	5	-0.48	12190285	5859	45.31	2085	2085	2075	2710	1460	2085	2080.61	0.25	0	-1296	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	769	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.99	1949	20230726	6.46	2660	-21.99	20230424	1949	6.46	20230726	2660	-21.99	20230424	1949	6.46	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
94	20230912	120304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	7152755	3438	26.59	2085	2085	2080	2710	1460	2085	2080.50	0.25	0	-433	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
95	20230912	110307	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	6547435	3147	24.34	2085	2085	2080	2710	1460	2085	2080.53	0.25	0	-420	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
96	20230912	100309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	2975555	1430	11.06	2085	2085	2080	2710	1460	2085	2080.81	0.25	0	-307	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
97	20230912	090312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	489905	235	1.82	2085	2085	2080	2710	1460	2085	2084.70	0.25	0	-14	2111	2097	2081	2067	2051	2090	2060	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.56	N	024800	500	185 억		93180	N	N	0	N	00	N
98	20230911	160304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	26866295	12930	24.82	2090	2095	2065	2710	1460	2085	2077.71	0.25	0	-775	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
99	20230911	150312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	24977970	12024	23.08	2090	2095	2065	2710	1460	2085	2077.34	0.25	0	-637	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
100	20230911	140312	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	0	3	0.00	23490780	11310	21.71	2090	2095	2065	2710	1460	2085	2076.99	0.25	0	-637	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	773	1.28	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
101	20230911	130309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	16818885	8108	15.57	2090	2095	2065	2710	1460	2085	2074.36	0.25	0	-574	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
102	20230911	120309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	11940915	5763	11.06	2090	2095	2065	2710	1460	2085	2072.00	0.25	0	-234	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
103	20230911	110304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-5	5	-0.24	8401910	4056	7.79	2090	2095	2065	2710	1460	2085	2071.48	0.25	0	-221	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	771	1.28	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.80	1949	20230726	6.72	2660	-21.80	20230424	1949	6.72	20230726	2660	-21.80	20230424	1949	6.72	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
104	20230911	100305	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-15	5	-0.72	7896895	3813	7.32	2090	2095	2065	2710	1460	2085	2071.05	0.25	0	-95	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	767	1.27	0.18	12	0.01	1624.00	11674.00	2660	20230424	-22.18	1949	20230726	6.21	2660	-22.18	20230424	1949	6.21	20230726	2660	-22.18	20230424	1949	6.21	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
105	20230911	090304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	10	2	0.48	526930	252	0.48	2090	2095	2090	2710	1460	2085	2090.99	0.25	0	-22	2131	2107	2096	2072	2061	2102	2067	185	625	500	1450	5	1	37051812	776	1.29	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.56	N	024800	500	185 억		93955	N	N	0	N	00	N
106	20230908	160308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-50	5	-2.34	109165590	52086	325.74	2120	2120	2085	2775	1495	2135	2095.87	0.26	0	-1073	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	773	1.28	0.18	12	0.14	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
107	20230908	150309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-40	5	-1.87	84436860	40238	251.64	2120	2120	2090	2775	1495	2135	2098.44	0.26	0	3197	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	776	1.29	0.18	12	0.11	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
108	20230908	140306	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-25	5	-1.17	72158565	34381	215.02	2120	2120	2090	2775	1495	2135	2098.79	0.26	0	3263	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.09	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
109	20230908	130310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-35	5	-1.64	69313285	33032	206.58	2120	2120	2090	2775	1495	2135	2098.37	0.26	0	3537	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.09	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
110	20230908	120317	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-35	5	-1.64	68898675	32835	205.35	2120	2120	2090	2775	1495	2135	2098.33	0.26	0	3719	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.09	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
111	20230908	110310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-45	5	-2.11	68808375	32792	205.08	2120	2120	2090	2775	1495	2135	2098.33	0.26	0	3739	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	774	1.29	0.18	12	0.09	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
112	20230908	100307	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-35	5	-1.64	34918070	16610	103.88	2120	2120	2095	2775	1495	2135	2102.23	0.26	0	3381	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
113	20230908	090313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-25	5	-1.17	1115115	528	3.30	2120	2120	2105	2775	1495	2135	2111.96	0.26	0	-88	2165	2150	2120	2105	2075	2157	2112	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.51	N	024800	500	185 억		95028	N	N	0	N	00	N
114	20230907	160308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-5	5	-0.23	33685465	15990	50.94	2115	2135	2090	2780	1500	2140	2106.45	0.26	0	-881	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	791	1.31	0.18	12	0.04	1624.00	11674.00	2660	20230424	-19.74	1949	20230726	9.54	2660	-19.74	20230424	1949	9.54	20230726	2660	-19.74	20230424	1949	9.54	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
115	20230907	150307	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-30	5	-1.40	28725860	13653	43.49	2115	2125	2090	2780	1500	2140	2103.73	0.26	0	-881	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.04	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
116	20230907	140307	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-40	5	-1.87	23738530	11278	35.93	2115	2125	2090	2780	1500	2140	2104.54	0.26	0	-74	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
117	20230907	130308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-30	5	-1.40	13734870	6507	20.73	2115	2125	2095	2780	1500	2140	2110.33	0.26	0	305	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.02	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
118	20230907	120310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-20	5	-0.93	12154910	5755	18.33	2115	2125	2100	2780	1500	2140	2111.57	0.26	0	407	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	785	1.31	0.18	12	0.02	1624.00	11674.00	2660	20230424	-20.30	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2660	-20.30	20230424	1949	8.77	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
119	20230907	110308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-40	5	-1.87	11162140	5284	16.83	2115	2125	2100	2780	1500	2140	2111.91	0.26	0	615	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
120	20230907	100308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-40	5	-1.87	8299790	3922	12.49	2115	2125	2100	2780	1500	2140	2115.59	0.26	0	733	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
121	20230907	090311	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-30	5	-1.40	2193565	1036	3.30	2115	2115	2110	2780	1500	2140	2114.92	0.26	0	0	2206	2172	2121	2087	2036	2190	2105	185	640	500	1490	5	1	37051812	782	1.30	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.51	N	024800	500	185 억		95909	N	N	0	N	00	N
122	20230906	160306	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	10	2	0.47	66308765	31389	119.33	2110	2155	2070	2765	1495	2130	2112.42	0.27	0	-3427	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	793	1.32	0.18	12	0.08	1624.00	11674.00	2660	20230424	-19.55	1949	20230726	9.80	2660	-19.55	20230424	1949	9.80	20230726	2660	-19.55	20230424	1949	9.80	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
123	20230906	150306	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-10	5	-0.47	51479020	24451	92.96	2110	2130	2070	2765	1495	2130	2105.40	0.27	0	-2396	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	785	1.31	0.18	12	0.07	1624.00	11674.00	2660	20230424	-20.30	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2660	-20.30	20230424	1949	8.77	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
124	20230906	140308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-25	5	-1.17	32461255	15493	58.90	2110	2120	2070	2765	1495	2130	2095.22	0.27	0	-1538	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	780	1.30	0.18	12	0.04	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
125	20230906	130308	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-35	5	-1.64	28345980	13538	51.47	2110	2120	2070	2765	1495	2130	2093.81	0.27	0	-764	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	776	1.29	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
126	20230906	120310	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-40	5	-1.88	27940825	13345	50.73	2110	2120	2070	2765	1495	2130	2093.73	0.27	0	-621	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	774	1.29	0.18	12	0.04	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
127	20230906	110309	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-20	5	-0.94	22584680	10790	41.02	2110	2120	2070	2765	1495	2130	2093.11	0.27	0	-617	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	782	1.30	0.18	12	0.03	1624.00	11674.00	2660	20230424	-20.68	1949	20230726	8.26	2660	-20.68	20230424	1949	8.26	20230726	2660	-20.68	20230424	1949	8.26	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
128	20230906	100303	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	-15	5	-0.70	20494895	9797	37.25	2110	2120	2070	2765	1495	2130	2091.96	0.27	0	-606	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	784	1.30	0.18	12	0.03	1624.00	11674.00	2660	20230424	-20.49	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2660	-20.49	20230424	1949	8.52	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
129	20230906	090304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-25	5	-1.17	2130900	1011	3.84	2110	2110	2105	2765	1495	2130	2107.72	0.27	0	-509	2163	2146	2113	2096	2063	2155	2105	185	635	500	1490	5	1	37051812	780	1.30	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.52	N	024800	500	185 억		98337	N	N	0	N	00	N
130	20230905	160304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	25	2	1.19	55212115	26200	198.48	2105	2130	2080	2735	1475	2105	2107.33	0.27	0	-1439	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	789	1.31	0.18	12	0.07	1624.00	11674.00	2660	20230424	-19.92	1949	20230726	9.29	2660	-19.92	20230424	1949	9.29	20230726	2660	-19.92	20230424	1949	9.29	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
131	20230905	150313	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	15	2	0.71	44870420	21301	161.37	2105	2120	2080	2735	1475	2105	2106.49	0.27	0	-1576	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	785	1.31	0.18	12	0.06	1624.00	11674.00	2660	20230424	-20.30	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2660	-20.30	20230424	1949	8.77	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
132	20230905	140306	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	15	2	0.71	38069590	18082	136.98	2105	2120	2080	2735	1475	2105	2105.39	0.27	0	-1575	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	785	1.31	0.18	12	0.05	1624.00	11674.00	2660	20230424	-20.30	1949	20230726	8.77	2660	-20.30	20230424	1949	8.77	20230726	2660	-20.30	20230424	1949	8.77	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
133	20230905	130257	57	100.00	KOSDAQ		운송	N	N	N	N		N	2115	10	2	0.48	30687920	14588	110.52	2105	2115	2080	2735	1475	2105	2103.64	0.27	0	-1527	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	784	1.30	0.18	12	0.04	1624.00	11674.00	2660	20230424	-20.49	1949	20230726	8.52	2660	-20.49	20230424	1949	8.52	20230726	2660	-20.49	20230424	1949	8.52	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
134	20230905	120305	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	12495175	5953	45.10	2105	2105	2080	2735	1475	2105	2098.97	0.27	0	-1059	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.02	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
135	20230905	110304	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-5	5	-0.24	6634025	3167	23.99	2105	2105	2080	2735	1475	2105	2094.73	0.27	0	-735	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	778	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
136	20230905	100302	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-10	5	-0.48	5015325	2395	18.14	2105	2105	2080	2735	1475	2105	2094.08	0.27	0	-687	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
137	20230905	090258	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	0	3	0.00	1534460	729	5.52	2105	2105	2100	2735	1475	2105	2104.88	0.27	0	-17	2121	2112	2096	2087	2071	2117	2092	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.00	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.52	N	024800	500	185 억		99776	N	N	0	N	00	N
138	20230904	160301	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	5	2	0.24	27531155	13168	60.18	2100	2105	2080	2730	1470	2100	2090.76	0.27	0	-1077	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	780	1.30	0.18	12	0.04	1624.00	11674.00	2660	20230424	-20.86	1949	20230726	8.00	2660	-20.86	20230424	1949	8.00	20230726	2660	-20.86	20230424	1949	8.00	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
139	20230904	150258	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	21291610	10201	46.62	2100	2100	2080	2730	1470	2100	2087.21	0.27	0	-1076	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
140	20230904	140257	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	19660665	9420	43.05	2100	2100	2080	2730	1470	2100	2087.12	0.27	0	-1076	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
141	20230904	130300	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-15	5	-0.71	12173735	5828	26.63	2100	2100	2080	2730	1470	2100	2088.84	0.27	0	-1076	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	773	1.28	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
142	20230904	120257	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	11170335	5347	24.44	2100	2100	2080	2730	1470	2100	2089.08	0.27	0	-1076	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
143	20230904	110252	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	7382810	3529	16.13	2100	2100	2085	2730	1470	2100	2092.04	0.27	0	-1076	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
144	20230904	100251	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-5	5	-0.24	6535740	3123	14.27	2100	2100	2085	2730	1470	2100	2092.78	0.27	0	-1076	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	776	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.24	1949	20230726	7.49	2660	-21.24	20230424	1949	7.49	20230726	2660	-21.24	20230424	1949	7.49	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
145	20230904	090257	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-10	5	-0.48	4560525	2179	9.96	2100	2100	2090	2730	1470	2100	2092.94	0.27	0	-967	2123	2111	2098	2086	2073	2112	2087	185	630	500	1470	5	1	37051812	774	1.29	0.18	12	0.01	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		100853	N	N	0	N	00	N
146	20230901	160253	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	5	2	0.24	45820090	21881	147.12	2100	2110	2085	2720	1470	2095	2094.06	0.27	0	-708	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.06	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
147	20230901	150258	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	5	2	0.24	44929705	21457	144.27	2100	2110	2085	2720	1470	2095	2093.94	0.27	0	-706	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.06	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
148	20230901	140255	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	42979215	20526	138.01	2100	2110	2085	2720	1470	2095	2093.89	0.27	0	-678	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	774	1.29	0.18	12	0.06	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
149	20230901	130254	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	41842255	19982	134.35	2100	2110	2085	2720	1470	2095	2093.99	0.27	0	-678	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	774	1.29	0.18	12	0.05	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
150	20230901	120255	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-10	5	-0.48	27187345	12958	87.12	2100	2110	2085	2720	1470	2095	2098.13	0.27	0	-678	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	773	1.28	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.62	1949	20230726	6.98	2660	-21.62	20230424	1949	6.98	20230726	2660	-21.62	20230424	1949	6.98	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
151	20230901	110254	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	21334745	10151	68.25	2100	2110	2090	2720	1470	2095	2101.77	0.27	0	-678	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	774	1.29	0.18	12	0.03	1624.00	11674.00	2660	20230424	-21.43	1949	20230726	7.23	2660	-21.43	20230424	1949	7.23	20230726	2660	-21.43	20230424	1949	7.23	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
152	20230901	100254	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	5	2	0.24	19219365	9139	61.45	2100	2110	2095	2720	1470	2095	2103.05	0.27	0	-942	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.02	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N
153	20230901	090250	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	5	2	0.24	3099340	1476	9.92	2100	2100	2100	2720	1470	2095	2100.00	0.27	0	-1183	2121	2107	2086	2072	2051	2115	2080	185	625	500	1460	5	1	37051812	778	1.29	0.18	12	0.00	1624.00	11674.00	2660	20230424	-21.05	1949	20230726	7.75	2660	-21.05	20230424	1949	7.75	20230726	2660	-21.05	20230424	1949	7.75	20230726	0.52	N	024800	500	185 억		101533	N	N	0	N	00	N