KissMeData/032280/price/prices-20230701.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	20230731	160405	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	58	2	2.93	93172499	46115	107.59	1977	2045	1977	2570	1384	1977	2020.44	1.85	0	-2386	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	330	26.78	0.54	12	0.28	76.00	3762.00	2480	20220802	-17.94	1710	20221013	19.01	2265	-10.15	20230522	1835	10.90	20230103	2480	-17.94	20220802	1710	19.01	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
3	20230731	150407	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	58	2	2.93	90364199	44735	104.37	1977	2045	1977	2570	1384	1977	2019.99	1.85	0	-2199	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	330	26.78	0.54	12	0.28	76.00	3762.00	2480	20220802	-17.94	1710	20221013	19.01	2265	-10.15	20230522	1835	10.90	20230103	2480	-17.94	20220802	1710	19.01	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
4	20230731	140406	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	58	2	2.93	85082139	42136	98.30	1977	2045	1977	2570	1384	1977	2019.23	1.85	0	-2521	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	330	26.78	0.54	12	0.26	76.00	3762.00	2480	20220802	-17.94	1710	20221013	19.01	2265	-10.15	20230522	1835	10.90	20230103	2480	-17.94	20220802	1710	19.01	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
5	20230731	130408	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	58	2	2.93	79997689	39636	92.47	1977	2045	1977	2570	1384	1977	2018.32	1.85	0	-2533	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	330	26.78	0.54	12	0.24	76.00	3762.00	2480	20220802	-17.94	1710	20221013	19.01	2265	-10.15	20230522	1835	10.90	20230103	2480	-17.94	20220802	1710	19.01	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
6	20230731	120411	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	53	2	2.68	77322599	38319	89.40	1977	2045	1977	2570	1384	1977	2017.87	1.85	0	-2675	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	329	26.71	0.54	12	0.24	76.00	3762.00	2480	20220802	-18.15	1710	20221013	18.71	2265	-10.38	20230522	1835	10.63	20230103	2480	-18.15	20220802	1710	18.71	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
7	20230731	110412	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	63	2	3.19	67409434	33448	78.03	1977	2045	1977	2570	1384	1977	2015.36	1.85	0	-2454	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	331	26.84	0.54	12	0.21	76.00	3762.00	2480	20220802	-17.74	1710	20221013	19.30	2265	-9.93	20230522	1835	11.17	20230103	2480	-17.74	20220802	1710	19.30	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
8	20230731	100411	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	38	2	1.92	34904109	17455	40.72	1977	2020	1977	2570	1384	1977	1999.67	1.85	0	-4234	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	5	1	16213590	327	26.51	0.54	12	0.11	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
9	20230731	090407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1980	3	2	0.15	9128215	4617	10.77	1977	1980	1977	2570	1384	1977	1977.09	1.85	0	-358	2016	1996	1957	1937	1898	2006	1947	162	593	1000	1380	1	1	16213590	321	26.05	0.53	12	0.03	76.00	3762.00	2480	20220802	-20.16	1710	20221013	15.79	2265	-12.58	20230522	1835	7.90	20230103	2480	-20.16	20220802	1710	15.79	20221013	0.80	N	032280	1000	162 억		299419	N	N	0	N	00	N
10	20230728	160408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1977	50	2	2.59	83400855	42853	66.68	1927	1977	1918	2505	1349	1927	1946.21	1.77	0	12826	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	321	26.01	0.53	12	0.26	76.00	3762.00	2480	20220802	-20.28	1710	20221013	15.61	2265	-12.72	20230522	1835	7.74	20230103	2480	-20.28	20220802	1710	15.61	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
11	20230728	150407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1971	44	2	2.28	77141288	39685	61.76	1927	1976	1918	2505	1349	1927	1943.84	1.77	0	12825	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	320	25.93	0.52	12	0.24	76.00	3762.00	2480	20220802	-20.52	1710	20221013	15.26	2265	-12.98	20230522	1835	7.41	20230103	2480	-20.52	20220802	1710	15.26	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
12	20230728	140406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1970	43	2	2.23	70155418	36140	56.24	1927	1970	1918	2505	1349	1927	1941.21	1.77	0	13063	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	319	25.92	0.52	12	0.22	76.00	3762.00	2480	20220802	-20.56	1710	20221013	15.20	2265	-13.02	20230522	1835	7.36	20230103	2480	-20.56	20220802	1710	15.20	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
13	20230728	130407	57	100.00	KOSDAQ		운송	N	N	N	N		N	1963	36	2	1.87	66447827	34255	53.31	1927	1965	1918	2505	1349	1927	1939.80	1.77	0	13063	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	318	25.83	0.52	12	0.21	76.00	3762.00	2480	20220802	-20.85	1710	20221013	14.80	2265	-13.33	20230522	1835	6.98	20230103	2480	-20.85	20220802	1710	14.80	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
14	20230728	120405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1956	29	2	1.50	63965435	32988	51.33	1927	1956	1918	2505	1349	1927	1939.05	1.77	0	13288	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	317	25.74	0.52	12	0.20	76.00	3762.00	2480	20220802	-21.13	1710	20221013	14.39	2265	-13.64	20230522	1835	6.59	20230103	2480	-21.13	20220802	1710	14.39	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
15	20230728	110409	57	100.00	KOSDAQ		운송	N	N	N	N		N	1952	25	2	1.30	59614140	30760	47.87	1927	1952	1918	2505	1349	1927	1938.04	1.77	0	12740	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	316	25.68	0.52	12	0.19	76.00	3762.00	2480	20220802	-21.29	1710	20221013	14.15	2265	-13.82	20230522	1835	6.38	20230103	2480	-21.29	20220802	1710	14.15	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
16	20230728	100406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1938	11	2	0.57	29270281	15153	23.58	1927	1946	1918	2505	1349	1927	1931.65	1.77	0	1916	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	314	25.50	0.52	12	0.09	76.00	3762.00	2480	20220802	-21.85	1710	20221013	13.33	2265	-14.44	20230522	1835	5.61	20230103	2480	-21.85	20220802	1710	13.33	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
17	20230728	090408	57	100.00	KOSDAQ		운송	N	N	N	N		N	1930	3	2	0.16	16539569	8583	13.36	1927	1930	1925	2505	1349	1927	1927.01	1.77	0	3056	1965	1946	1912	1893	1859	1955	1902	162	578	1000	1340	1	1	16213590	313	25.39	0.51	12	0.05	76.00	3762.00	2480	20220802	-22.18	1710	20221013	12.87	2265	-14.79	20230522	1835	5.18	20230103	2480	-22.18	20220802	1710	12.87	20221013	0.87	N	032280	1000	162 억		286593	N	N	0	N	00	N
18	20230727	160406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1927	30	2	1.58	122945841	64249	43.31	1891	1931	1878	2465	1328	1897	1913.57	1.65	-27760	18353	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	312	25.36	0.51	12	0.40	76.00	3762.00	2480	20220802	-22.30	1710	20221013	12.69	2265	-14.92	20230522	1835	5.01	20230103	2480	-22.30	20220802	1710	12.69	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
19	20230727	150406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1929	32	2	1.69	111882179	58511	39.44	1891	1931	1878	2465	1328	1897	1912.16	1.65	-27760	17909	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	313	25.38	0.51	12	0.36	76.00	3762.00	2480	20220802	-22.22	1710	20221013	12.81	2265	-14.83	20230522	1835	5.12	20230103	2480	-22.22	20220802	1710	12.81	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
20	20230727	140403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1930	33	2	1.74	101485062	53123	35.81	1891	1930	1878	2465	1328	1897	1910.38	1.65	-27760	17227	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	313	25.39	0.51	12	0.33	76.00	3762.00	2480	20220802	-22.18	1710	20221013	12.87	2265	-14.79	20230522	1835	5.18	20230103	2480	-22.18	20220802	1710	12.87	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
21	20230727	130404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1927	30	2	1.58	93841879	49159	33.14	1891	1929	1878	2465	1328	1897	1908.95	1.65	-27760	15366	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	312	25.36	0.51	12	0.30	76.00	3762.00	2480	20220802	-22.30	1710	20221013	12.69	2265	-14.92	20230522	1835	5.01	20230103	2480	-22.30	20220802	1710	12.69	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
22	20230727	120406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1928	31	2	1.63	84434077	44278	29.85	1891	1929	1878	2465	1328	1897	1906.91	1.65	-27760	14804	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	313	25.37	0.51	12	0.27	76.00	3762.00	2480	20220802	-22.26	1710	20221013	12.75	2265	-14.88	20230522	1835	5.07	20230103	2480	-22.26	20220802	1710	12.75	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
23	20230727	110405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1928	31	2	1.63	78626141	41265	27.82	1891	1928	1878	2465	1328	1897	1905.40	1.65	-27760	14486	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	313	25.37	0.51	12	0.25	76.00	3762.00	2480	20220802	-22.26	1710	20221013	12.75	2265	-14.88	20230522	1835	5.07	20230103	2480	-22.26	20220802	1710	12.75	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
24	20230727	100405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1924	27	2	1.42	66598368	35020	23.61	1891	1925	1878	2465	1328	1897	1901.72	1.65	-27760	13482	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	312	25.32	0.51	12	0.22	76.00	3762.00	2480	20220802	-22.42	1710	20221013	12.51	2265	-15.06	20230522	1835	4.85	20230103	2480	-22.42	20220802	1710	12.51	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
25	20230727	090404	57	100.00	KOSDAQ		운송	N	N	N	N		N	1924	27	2	1.42	30509329	16097	10.85	1891	1924	1890	2465	1328	1897	1895.34	1.65	-27760	8040	2052	1974	1932	1854	1812	1953	1833	162	568	1000	1320	1	1	16213590	312	25.32	0.51	12	0.10	76.00	3762.00	2480	20220802	-22.42	1710	20221013	12.51	2265	-15.06	20230522	1835	4.85	20230103	2480	-22.42	20220802	1710	12.51	20221013	0.87	N	032280	1000	162 억		268292	N	N	0	N	00	N
26	20230726	160403	57	100.00	KOSDAQ		운송	N	N	N	N		N	1897	-113	5	-5.62	285784865	148341	314.40	2000	2010	1890	2610	1410	2010	1926.51	1.83	0	-28434	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	308	24.96	0.50	12	0.91	76.00	3762.00	2480	20220802	-23.51	1710	20221013	10.94	2265	-16.25	20230522	1835	3.38	20230103	2480	-23.51	20220802	1710	10.94	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
27	20230726	150405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1909	-101	5	-5.02	271275042	140695	298.20	2000	2010	1890	2610	1410	2010	1928.07	1.83	0	-27588	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	310	25.12	0.51	12	0.87	76.00	3762.00	2480	20220802	-23.02	1710	20221013	11.64	2265	-15.72	20230522	1835	4.03	20230103	2480	-23.02	20220802	1710	11.64	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
28	20230726	140406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1900	-110	5	-5.47	237617876	122987	260.67	2000	2010	1900	2610	1410	2010	1932.02	1.83	0	-24143	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	308	25.00	0.51	12	0.76	76.00	3762.00	2480	20220802	-23.39	1710	20221013	11.11	2265	-16.11	20230522	1835	3.54	20230103	2480	-23.39	20220802	1710	11.11	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
29	20230726	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	1911	-99	5	-4.93	199216331	102821	217.92	2000	2010	1905	2610	1410	2010	1937.46	1.83	0	-13918	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	310	25.14	0.51	12	0.63	76.00	3762.00	2480	20220802	-22.94	1710	20221013	11.75	2265	-15.63	20230522	1835	4.14	20230103	2480	-22.94	20220802	1710	11.75	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
30	20230726	120405	57	100.00	KOSDAQ		운송	N	N	N	N		N	1913	-97	5	-4.83	165125959	84985	180.12	2000	2010	1908	2610	1410	2010	1942.95	1.83	0	-9387	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	310	25.17	0.51	12	0.52	76.00	3762.00	2480	20220802	-22.86	1710	20221013	11.87	2265	-15.54	20230522	1835	4.25	20230103	2480	-22.86	20220802	1710	11.87	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
31	20230726	110402	57	100.00	KOSDAQ		운송	N	N	N	N		N	1922	-88	5	-4.38	142885549	73412	155.59	2000	2010	1908	2610	1410	2010	1946.30	1.83	0	-7957	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	312	25.29	0.51	12	0.45	76.00	3762.00	2480	20220802	-22.50	1710	20221013	12.40	2265	-15.14	20230522	1835	4.74	20230103	2480	-22.50	20220802	1710	12.40	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
32	20230726	100406	57	100.00	KOSDAQ		운송	N	N	N	N		N	1935	-75	5	-3.73	105701717	54079	114.62	2000	2010	1908	2610	1410	2010	1954.52	1.83	0	1281	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	314	25.46	0.51	12	0.33	76.00	3762.00	2480	20220802	-21.98	1710	20221013	13.16	2265	-14.57	20230522	1835	5.45	20230103	2480	-21.98	20220802	1710	13.16	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
33	20230726	090400	57	100.00	KOSDAQ		운송	N	N	N	N		N	1993	-17	5	-0.85	24673769	12300	26.07	2000	2010	1993	2610	1410	2010	2005.98	1.83	0	-1471	2033	2021	2008	1996	1983	2027	2002	162	600	1000	1400	1	1	16213590	323	26.22	0.53	12	0.08	76.00	3762.00	2480	20220802	-19.64	1710	20221013	16.55	2265	-12.01	20230522	1835	8.61	20230103	2480	-19.64	20220802	1710	16.55	20221013	0.90	N	032280	1000	162 억		296052	N	N	0	N	00	N
34	20230725	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	-5	5	-0.25	94636958	47180	47.59	1995	2020	1995	2615	1415	2015	2005.86	1.82	0	-240	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	326	26.45	0.53	12	0.29	76.00	3762.00	2480	20220802	-18.95	1710	20221013	17.54	2265	-11.26	20230522	1835	9.54	20230103	2480	-18.95	20220802	1710	17.54	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
35	20230725	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	1999	-16	5	-0.79	89517484	44622	45.01	1995	2020	1995	2615	1415	2015	2006.13	1.82	0	265	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	1	1	16213590	324	26.30	0.53	12	0.28	76.00	3762.00	2480	20220802	-19.40	1710	20221013	16.90	2265	-11.74	20230522	1835	8.94	20230103	2480	-19.40	20220802	1710	16.90	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
36	20230725	140359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-15	5	-0.74	74581661	37157	37.48	1995	2020	1995	2615	1415	2015	2007.20	1.82	0	1774	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	324	26.32	0.53	12	0.23	76.00	3762.00	2480	20220802	-19.35	1710	20221013	16.96	2265	-11.70	20230522	1835	8.99	20230103	2480	-19.35	20220802	1710	16.96	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
37	20230725	130401	57	100.00	KOSDAQ		운송	N	N	N	N		N	2010	-5	5	-0.25	64450906	32096	32.38	1995	2020	1995	2615	1415	2015	2008.07	1.82	0	1916	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	326	26.45	0.53	12	0.20	76.00	3762.00	2480	20220802	-18.95	1710	20221013	17.54	2265	-11.26	20230522	1835	9.54	20230103	2480	-18.95	20220802	1710	17.54	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
38	20230725	120401	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	0	3	0.00	63063716	31404	31.68	1995	2020	1995	2615	1415	2015	2008.14	1.82	0	1916	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	327	26.51	0.54	12	0.19	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
39	20230725	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-10	5	-0.50	43286916	21570	21.76	1995	2020	1995	2615	1415	2015	2006.81	1.82	0	934	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	325	26.38	0.53	12	0.13	76.00	3762.00	2480	20220802	-19.15	1710	20221013	17.25	2265	-11.48	20230522	1835	9.26	20230103	2480	-19.15	20220802	1710	17.25	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
40	20230725	100359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-10	5	-0.50	34818553	17341	17.49	1995	2020	1995	2615	1415	2015	2007.87	1.82	0	-743	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	325	26.38	0.53	12	0.11	76.00	3762.00	2480	20220802	-19.15	1710	20221013	17.25	2265	-11.48	20230522	1835	9.26	20230103	2480	-19.15	20220802	1710	17.25	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
41	20230725	090359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2005	-10	5	-0.50	4491661	2249	2.27	1995	2005	1995	2615	1415	2015	1997.18	1.82	0	2	2105	2060	2025	1980	1945	2042	1962	162	600	1000	1410	5	1	16213590	325	26.38	0.53	12	0.01	76.00	3762.00	2480	20220802	-19.15	1710	20221013	17.25	2265	-11.48	20230522	1835	9.26	20230103	2480	-19.15	20220802	1710	17.25	20221013	0.90	N	032280	1000	162 억		295609	N	N	0	N	00	N
42	20230724	160359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-55	5	-2.66	199497817	99126	354.57	2070	2070	1990	2690	1450	2070	2012.55	1.81	0	2450	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	327	26.51	0.54	12	0.61	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
43	20230724	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-70	5	-3.38	188108057	93449	334.26	2070	2070	1990	2690	1450	2070	2012.93	1.81	0	1655	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	324	26.32	0.53	12	0.58	76.00	3762.00	2480	20220802	-19.35	1710	20221013	16.96	2265	-11.70	20230522	1835	8.99	20230103	2480	-19.35	20220802	1710	16.96	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
44	20230724	140356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-70	5	-3.38	151526852	75171	268.88	2070	2070	1990	2690	1450	2070	2015.74	1.81	0	474	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	324	26.32	0.53	12	0.46	76.00	3762.00	2480	20220802	-19.35	1710	20221013	16.96	2265	-11.70	20230522	1835	8.99	20230103	2480	-19.35	20220802	1710	16.96	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
45	20230724	130358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2015	-55	5	-2.66	135948783	67373	240.99	2070	2070	1990	2690	1450	2070	2017.82	1.81	0	86	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	327	26.51	0.54	12	0.42	76.00	3762.00	2480	20220802	-18.75	1710	20221013	17.84	2265	-11.04	20230522	1835	9.81	20230103	2480	-18.75	20220802	1710	17.84	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
46	20230724	120357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2000	-70	5	-3.38	104664243	51713	184.97	2070	2070	1990	2690	1450	2070	2023.91	1.81	0	-1240	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	324	26.32	0.53	12	0.32	76.00	3762.00	2480	20220802	-19.35	1710	20221013	16.96	2265	-11.70	20230522	1835	8.99	20230103	2480	-19.35	20220802	1710	16.96	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
47	20230724	110400	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-45	5	-2.17	55997570	27411	98.05	2070	2070	2010	2690	1450	2070	2042.85	1.81	0	-2753	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	328	26.64	0.54	12	0.17	76.00	3762.00	2480	20220802	-18.35	1710	20221013	18.42	2265	-10.60	20230522	1835	10.35	20230103	2480	-18.35	20220802	1710	18.42	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
48	20230724	100355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	-35	5	-1.69	33594445	16353	58.49	2070	2070	2035	2690	1450	2070	2054.29	1.81	0	-2927	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	330	26.78	0.54	12	0.10	76.00	3762.00	2480	20220802	-17.94	1710	20221013	19.01	2265	-10.15	20230522	1835	10.90	20230103	2480	-17.94	20220802	1710	19.01	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
49	20230724	090358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-15	5	-0.72	9851690	4762	17.03	2070	2070	2055	2690	1450	2070	2068.80	1.81	0	-445	2120	2095	2080	2055	2040	2090	2050	162	620	1000	1440	5	1	16213590	333	27.04	0.55	12	0.03	76.00	3762.00	2480	20220802	-17.14	1710	20221013	20.18	2265	-9.27	20230522	1835	11.99	20230103	2480	-17.14	20220802	1710	20.18	20221013	0.90	N	032280	1000	162 억		293123	N	N	0	N	00	N
50	20230721	160354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	0	3	0.00	58120760	27949	102.37	2070	2105	2065	2690	1450	2070	2079.54	1.82	0	-2095	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	336	27.24	0.55	12	0.17	76.00	3762.00	2480	20220802	-16.53	1710	20221013	21.05	2265	-8.61	20230522	1835	12.81	20230103	2480	-16.53	20220802	1710	21.05	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
51	20230721	150357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	5	2	0.24	53987520	25958	95.07	2070	2105	2065	2690	1450	2070	2079.81	1.82	0	-1439	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	336	27.30	0.55	12	0.16	76.00	3762.00	2480	20220802	-16.33	1710	20221013	21.35	2265	-8.39	20230522	1835	13.08	20230103	2480	-16.33	20220802	1710	21.35	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
52	20230721	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	30	2	1.45	48727950	23429	85.81	2070	2105	2065	2690	1450	2070	2079.82	1.82	0	-1720	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	340	27.63	0.56	12	0.14	76.00	3762.00	2480	20220802	-15.32	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2480	-15.32	20220802	1710	22.81	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
53	20230721	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	30	2	1.45	47532530	22858	83.72	2070	2105	2065	2690	1450	2070	2079.48	1.82	0	-1452	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	340	27.63	0.56	12	0.14	76.00	3762.00	2480	20220802	-15.32	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2480	-15.32	20220802	1710	22.81	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
54	20230721	120400	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	25	2	1.21	40761435	19629	71.89	2070	2100	2065	2690	1450	2070	2076.60	1.82	0	-406	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	340	27.57	0.56	12	0.12	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
55	20230721	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	25	2	1.21	29347150	14147	51.81	2070	2100	2065	2690	1450	2070	2074.45	1.82	0	-196	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	340	27.57	0.56	12	0.09	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
56	20230721	100358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	20	2	0.97	21616625	10438	38.23	2070	2090	2065	2690	1450	2070	2070.96	1.82	0	25	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	339	27.50	0.56	12	0.06	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
57	20230721	090358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	0	3	0.00	12606340	6090	22.31	2070	2080	2070	2690	1450	2070	2070.01	1.82	0	-29	2103	2086	2078	2061	2053	2082	2057	162	620	1000	1440	5	1	16213590	336	27.24	0.55	12	0.04	76.00	3762.00	2480	20220802	-16.53	1710	20221013	21.05	2265	-8.61	20230522	1835	12.81	20230103	2480	-16.53	20220802	1710	21.05	20221013	0.94	N	032280	1000	162 억		295218	N	N	0	N	00	N
58	20230720	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-25	5	-1.19	56881700	27294	47.09	2095	2095	2070	2720	1470	2095	2084.04	1.80	0	3521	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	336	27.24	0.55	12	0.17	76.00	3762.00	2480	20220802	-16.53	1710	20221013	21.05	2265	-8.61	20230522	1835	12.81	20230103	2480	-16.53	20220802	1710	21.05	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
59	20230720	150354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-15	5	-0.72	52450225	25155	43.40	2095	2095	2070	2720	1470	2095	2085.08	1.80	0	3829	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	337	27.37	0.55	12	0.16	76.00	3762.00	2480	20220802	-16.13	1710	20221013	21.64	2265	-8.17	20230522	1835	13.35	20230103	2480	-16.13	20220802	1710	21.64	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
60	20230720	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-15	5	-0.72	50402745	24169	41.70	2095	2095	2070	2720	1470	2095	2085.43	1.80	0	3842	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	337	27.37	0.55	12	0.15	76.00	3762.00	2480	20220802	-16.13	1710	20221013	21.64	2265	-8.17	20230522	1835	13.35	20230103	2480	-16.13	20220802	1710	21.64	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
61	20230720	130353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-15	5	-0.72	48092365	23057	39.78	2095	2095	2070	2720	1470	2095	2085.80	1.80	0	3798	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	337	27.37	0.55	12	0.14	76.00	3762.00	2480	20220802	-16.13	1710	20221013	21.64	2265	-8.17	20230522	1835	13.35	20230103	2480	-16.13	20220802	1710	21.64	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
62	20230720	120357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	0	3	0.00	42573680	20408	35.21	2095	2095	2070	2720	1470	2095	2086.13	1.80	0	3655	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	340	27.57	0.56	12	0.13	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
63	20230720	110356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	37055675	17770	30.66	2095	2095	2070	2720	1470	2095	2085.29	1.80	0	3655	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	339	27.50	0.56	12	0.11	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
64	20230720	100352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-10	5	-0.48	31717925	15206	26.24	2095	2095	2070	2720	1470	2095	2085.88	1.80	0	3349	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	338	27.43	0.55	12	0.09	76.00	3762.00	2480	20220802	-15.93	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2480	-15.93	20220802	1710	21.93	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
65	20230720	090352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-10	5	-0.48	17450110	8342	14.39	2095	2095	2085	2720	1470	2095	2091.84	1.80	0	2037	2145	2120	2100	2075	2055	2117	2072	162	625	1000	1460	5	1	16213590	338	27.43	0.55	12	0.05	76.00	3762.00	2480	20220802	-15.93	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2480	-15.93	20220802	1710	21.93	20221013	0.96	N	032280	1000	162 억		291541	N	N	0	N	00	N
66	20230719	160401	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-15	5	-0.71	121432050	57850	122.67	2095	2125	2080	2740	1480	2110	2099.08	1.74	0	8673	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	340	27.57	0.56	12	0.36	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
67	20230719	150358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2100	-10	5	-0.47	117217225	55846	118.42	2095	2125	2080	2740	1480	2110	2098.94	1.74	0	8165	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	340	27.63	0.56	12	0.34	76.00	3762.00	2480	20220802	-15.32	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2480	-15.32	20220802	1710	22.81	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
68	20230719	140359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-15	5	-0.71	106332060	50641	107.39	2095	2125	2080	2740	1480	2110	2099.72	1.74	0	7525	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	340	27.57	0.56	12	0.31	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
69	20230719	130355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-30	5	-1.42	91079370	43323	91.87	2095	2125	2080	2740	1480	2110	2102.33	1.74	0	6408	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	337	27.37	0.55	12	0.27	76.00	3762.00	2480	20220802	-16.13	1710	20221013	21.64	2265	-8.17	20230522	1835	13.35	20230103	2480	-16.13	20220802	1710	21.64	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
70	20230719	120358	57	100.00	KOSDAQ		운송	N	N	N	N		N	2105	-5	5	-0.24	77739415	36940	78.33	2095	2125	2085	2740	1480	2110	2104.48	1.74	0	5685	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	341	27.70	0.56	12	0.23	76.00	3762.00	2480	20220802	-15.12	1710	20221013	23.10	2265	-7.06	20230522	1835	14.71	20230103	2480	-15.12	20220802	1710	23.10	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
71	20230719	110359	57	100.00	KOSDAQ		운송	N	N	N	N		N	2125	15	2	0.71	61478195	29228	61.98	2095	2125	2085	2740	1480	2110	2103.40	1.74	0	5381	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	345	27.96	0.56	12	0.18	76.00	3762.00	2480	20220802	-14.31	1710	20221013	24.27	2265	-6.18	20230522	1835	15.80	20230103	2480	-14.31	20220802	1710	24.27	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
72	20230719	100357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	10	2	0.47	47615145	22652	48.03	2095	2125	2085	2740	1480	2110	2102.03	1.74	0	5259	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	344	27.89	0.56	12	0.14	76.00	3762.00	2480	20220802	-14.52	1710	20221013	23.98	2265	-6.40	20230522	1835	15.53	20230103	2480	-14.52	20220802	1710	23.98	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
73	20230719	090357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-15	5	-0.71	10682695	5105	10.83	2095	2095	2090	2740	1480	2110	2092.59	1.74	0	-436	2230	2170	2135	2075	2040	2152	2057	162	630	1000	1470	5	1	16213590	340	27.57	0.56	12	0.03	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.96	N	032280	1000	162 억		282780	N	N	0	N	00	N
74	20230718	160356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-85	5	-3.87	100985320	47154	120.82	2195	2195	2100	2850	1540	2195	2141.73	1.79	0	-6699	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	342	27.76	0.56	12	0.29	76.00	3762.00	2480	20220802	-14.92	1710	20221013	23.39	2265	-6.84	20230522	1835	14.99	20230103	2480	-14.92	20220802	1710	23.39	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
75	20230718	150356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2130	-65	5	-2.96	96941100	45246	115.93	2195	2195	2100	2850	1540	2195	2142.46	1.79	0	-6531	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	345	28.03	0.57	12	0.28	76.00	3762.00	2480	20220802	-14.11	1710	20221013	24.56	2265	-5.96	20230522	1835	16.08	20230103	2480	-14.11	20220802	1710	24.56	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
76	20230718	140354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2120	-75	5	-3.42	80896170	37713	96.63	2195	2195	2100	2850	1540	2195	2144.96	1.79	0	-4660	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	344	27.89	0.56	12	0.23	76.00	3762.00	2480	20220802	-14.52	1710	20221013	23.98	2265	-6.40	20230522	1835	15.53	20230103	2480	-14.52	20220802	1710	23.98	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
77	20230718	130354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-50	5	-2.28	58071505	26951	69.06	2195	2195	2130	2850	1540	2195	2154.61	1.79	0	-4499	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	348	28.22	0.57	12	0.17	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
78	20230718	120356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-55	5	-2.51	53798555	24956	63.94	2195	2195	2130	2850	1540	2195	2155.63	1.79	0	-3917	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	347	28.16	0.57	12	0.15	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
79	20230718	110357	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-50	5	-2.28	50936885	23618	60.52	2195	2195	2130	2850	1540	2195	2156.59	1.79	0	-3917	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	348	28.22	0.57	12	0.15	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
80	20230718	100353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	-30	5	-1.37	23653265	10887	27.90	2195	2195	2145	2850	1540	2195	2172.48	1.79	0	-2349	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	351	28.49	0.58	12	0.07	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
81	20230718	090354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	-10	5	-0.46	8389600	3827	9.81	2195	2195	2175	2850	1540	2195	2192.17	1.79	0	-10	2241	2217	2171	2147	2101	2230	2160	162	655	1000	1530	5	1	16213590	354	28.75	0.58	12	0.02	76.00	3762.00	2480	20220802	-11.90	1710	20221013	27.78	2265	-3.53	20230522	1835	19.07	20230103	2480	-11.90	20220802	1710	27.78	20221013	0.96	N	032280	1000	162 억		289474	N	N	0	N	00	N
82	20230717	160355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	50	2	2.33	83511265	38823	49.77	2145	2195	2125	2785	1505	2145	2151.08	1.76	0	4358	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	356	28.88	0.58	12	0.24	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
83	20230717	150353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	20	2	0.93	76837140	35773	45.86	2145	2165	2125	2785	1505	2145	2147.91	1.76	0	4126	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	351	28.49	0.58	12	0.22	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
84	20230717	140355	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	5	2	0.23	71379855	33237	42.61	2145	2165	2125	2785	1505	2145	2147.60	1.76	0	4021	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	349	28.29	0.57	12	0.20	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
85	20230717	130351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	10	2	0.47	57358200	26710	34.24	2145	2165	2125	2785	1505	2145	2147.44	1.76	0	3008	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	349	28.36	0.57	12	0.16	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
86	20230717	120356	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	20	2	0.93	44127545	20555	26.35	2145	2165	2125	2785	1505	2145	2146.80	1.76	0	2125	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	351	28.49	0.58	12	0.13	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
87	20230717	110352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2165	20	2	0.93	42022890	19581	25.10	2145	2165	2125	2785	1505	2145	2146.11	1.76	0	2131	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	351	28.49	0.58	12	0.12	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
88	20230717	100352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-5	5	-0.23	27732715	12950	16.60	2145	2160	2125	2785	1505	2145	2141.52	1.76	0	1455	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	347	28.16	0.57	12	0.08	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
89	20230717	090352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	5	2	0.23	11464870	5345	6.85	2145	2150	2140	2785	1505	2145	2144.97	1.76	0	-515	2241	2192	2156	2107	2071	2175	2090	162	640	1000	1500	5	1	16213590	349	28.29	0.57	12	0.03	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	0.95	N	032280	1000	162 억		285080	N	N	0	N	00	N
90	20230714	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-35	5	-1.61	167210610	77390	126.55	2195	2205	2120	2830	1530	2180	2160.62	1.85	0	-14537	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	348	28.22	0.57	12	0.48	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
91	20230714	150353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-35	5	-1.61	160418210	74219	121.37	2195	2205	2120	2830	1530	2180	2161.42	1.85	0	-13774	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	348	28.22	0.57	12	0.46	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
92	20230714	140353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-35	5	-1.61	157938525	73061	119.47	2195	2205	2120	2830	1530	2180	2161.74	1.85	0	-13403	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	348	28.22	0.57	12	0.45	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
93	20230714	130350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-45	5	-2.06	153100380	70802	115.78	2195	2205	2120	2830	1530	2180	2162.37	1.85	0	-12514	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	346	28.09	0.57	12	0.44	76.00	3762.00	2480	20220802	-13.91	1710	20221013	24.85	2265	-5.74	20230522	1835	16.35	20230103	2480	-13.91	20220802	1710	24.85	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
94	20230714	120350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-40	5	-1.83	137301055	63398	103.67	2195	2205	2140	2830	1530	2180	2165.70	1.85	0	-12448	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	347	28.16	0.57	12	0.39	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
95	20230714	110352	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	-30	5	-1.38	128296695	59198	96.80	2195	2205	2140	2830	1530	2180	2167.25	1.85	0	-11913	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	349	28.29	0.57	12	0.37	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
96	20230714	100354	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	-35	5	-1.61	114911485	52958	86.60	2195	2205	2145	2830	1530	2180	2169.86	1.85	0	-9214	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	348	28.22	0.57	12	0.33	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
97	20230714	090353	57	100.00	KOSDAQ		운송	N	N	N	N		N	2205	25	2	1.15	14083145	6429	10.51	2195	2205	2180	2830	1530	2180	2190.57	1.85	0	-4	2240	2210	2180	2150	2120	2225	2165	162	650	1000	1520	5	1	16213590	358	29.01	0.59	12	0.04	76.00	3762.00	2480	20220802	-11.09	1710	20221013	28.95	2265	-2.65	20230522	1835	20.16	20230103	2480	-11.09	20220802	1710	28.95	20221013	0.92	N	032280	1000	162 억		299618	N	N	0	N	00	N
98	20230713	160351	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	30	2	1.40	132929635	61038	72.54	2155	2210	2150	2795	1505	2150	2177.82	1.82	0	5175	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	353	28.68	0.58	12	0.38	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
99	20230713	150348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	45	2	2.09	123258195	56608	67.28	2155	2210	2150	2795	1505	2150	2177.40	1.82	0	4648	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	356	28.88	0.58	12	0.35	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
100	20230713	140347	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	35	2	1.63	110743740	50907	60.50	2155	2210	2150	2795	1505	2150	2175.41	1.82	0	4430	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	354	28.75	0.58	12	0.31	76.00	3762.00	2480	20220802	-11.90	1710	20221013	27.78	2265	-3.53	20230522	1835	19.07	20230103	2480	-11.90	20220802	1710	27.78	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
101	20230713	130350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2200	50	2	2.33	90912215	41871	49.76	2155	2205	2150	2795	1505	2150	2171.25	1.82	0	3972	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	357	28.95	0.58	12	0.26	76.00	3762.00	2480	20220802	-11.29	1710	20221013	28.65	2265	-2.87	20230522	1835	19.89	20230103	2480	-11.29	20220802	1710	28.65	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
102	20230713	120346	57	100.00	KOSDAQ		운송	N	N	N	N		N	2160	10	2	0.47	69147700	31911	37.93	2155	2185	2150	2795	1505	2150	2166.89	1.82	0	4372	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	350	28.42	0.57	12	0.20	76.00	3762.00	2480	20220802	-12.90	1710	20221013	26.32	2265	-4.64	20230522	1835	17.71	20230103	2480	-12.90	20220802	1710	26.32	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
103	20230713	110350	57	100.00	KOSDAQ		운송	N	N	N	N		N	2175	25	2	1.16	60410520	27870	33.12	2155	2185	2150	2795	1505	2150	2167.58	1.82	0	3852	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	353	28.62	0.58	12	0.17	76.00	3762.00	2480	20220802	-12.30	1710	20221013	27.19	2265	-3.97	20230522	1835	18.53	20230103	2480	-12.30	20220802	1710	27.19	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
104	20230713	100349	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	30	2	1.40	50899125	23485	27.91	2155	2185	2150	2795	1505	2150	2167.30	1.82	0	3703	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	353	28.68	0.58	12	0.14	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
105	20230713	090319	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	35	2	1.63	16911930	7840	9.32	2155	2185	2150	2795	1505	2150	2157.13	1.82	0	1779	2223	2186	2128	2091	2033	2205	2110	162	645	1000	1500	5	1	16213590	354	28.75	0.58	12	0.05	76.00	3762.00	2480	20220802	-11.90	1710	20221013	27.78	2265	-3.53	20230522	1835	19.07	20230103	2480	-11.90	20220802	1710	27.78	20221013	0.91	N	032280	1000	162 억		294449	N	N	0	N	00	N
106	20230712	160346	57	100.00	KOSDAQ		운송	N	N	N	N		N	2150	110	2	5.39	179284325	84142	117.16	2070	2165	2070	2650	1430	2040	2130.74	1.72	0	14769	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	349	28.29	0.57	12	0.52	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
107	20230712	150345	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	105	2	5.15	171798470	80658	112.31	2070	2165	2070	2650	1430	2040	2129.96	1.72	0	14495	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	348	28.22	0.57	12	0.50	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
108	20230712	140344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	100	2	4.90	130996375	61476	85.60	2070	2165	2070	2650	1430	2040	2130.86	1.72	0	12728	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	347	28.16	0.57	12	0.38	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
109	20230712	130345	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	115	2	5.64	121862960	57213	79.67	2070	2165	2070	2650	1430	2040	2129.99	1.72	0	11101	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	349	28.36	0.57	12	0.35	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
110	20230712	120346	57	100.00	KOSDAQ		운송	N	N	N	N		N	2145	105	2	5.15	113206875	53197	74.07	2070	2165	2070	2650	1430	2040	2128.07	1.72	0	11051	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	348	28.22	0.57	12	0.33	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
111	20230712	110345	57	100.00	KOSDAQ		운송	N	N	N	N		N	2155	115	2	5.64	97622000	45955	63.99	2070	2165	2070	2650	1430	2040	2124.30	1.72	0	11133	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	349	28.36	0.57	12	0.28	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
112	20230712	100348	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	95	2	4.66	55140990	26139	36.40	2070	2165	2070	2650	1430	2040	2109.53	1.72	0	5286	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	346	28.09	0.57	12	0.16	76.00	3762.00	2480	20220802	-13.91	1710	20221013	24.85	2265	-5.74	20230522	1835	16.35	20230103	2480	-13.91	20220802	1710	24.85	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
113	20230712	090346	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	55	2	2.70	15582925	7509	10.46	2070	2095	2070	2650	1430	2040	2075.24	1.72	0	1534	2126	2082	2051	2007	1976	2105	2030	162	610	1000	1420	5	1	16213590	340	27.57	0.56	12	0.05	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	0.90	N	032280	1000	162 억		279644	N	N	0	N	00	N
114	20230711	160341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	10	2	0.49	146566450	71815	115.05	2030	2095	2020	2635	1425	2030	2040.89	1.67	0	8613	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	331	26.84	0.54	12	0.44	76.00	3762.00	2480	20220802	-17.74	1710	20221013	19.30	2265	-9.93	20230522	1835	11.17	20230103	2480	-17.74	20220802	1710	19.30	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
115	20230711	150341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	60	2	2.96	129363960	63411	101.58	2030	2095	2020	2635	1425	2030	2040.09	1.67	0	9064	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	339	27.50	0.56	12	0.39	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
116	20230711	140340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	20	2	0.99	113359010	55658	89.16	2030	2050	2020	2635	1425	2030	2036.71	1.67	0	8022	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	332	26.97	0.54	12	0.34	76.00	3762.00	2480	20220802	-17.34	1710	20221013	19.88	2265	-9.49	20230522	1835	11.72	20230103	2480	-17.34	20220802	1710	19.88	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
117	20230711	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	10	2	0.49	95019595	46674	74.77	2030	2050	2020	2635	1425	2030	2035.81	1.67	0	8008	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	331	26.84	0.54	12	0.29	76.00	3762.00	2480	20220802	-17.74	1710	20221013	19.30	2265	-9.93	20230522	1835	11.17	20230103	2480	-17.74	20220802	1710	19.30	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
118	20230711	120343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2045	15	2	0.74	86817205	42657	68.34	2030	2050	2020	2635	1425	2030	2035.24	1.67	0	7586	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	332	26.91	0.54	12	0.26	76.00	3762.00	2480	20220802	-17.54	1710	20221013	19.59	2265	-9.71	20230522	1835	11.44	20230103	2480	-17.54	20220802	1710	19.59	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
119	20230711	110345	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	10	2	0.49	77669620	38185	61.17	2030	2050	2020	2635	1425	2030	2034.03	1.67	0	7394	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	331	26.84	0.54	12	0.24	76.00	3762.00	2480	20220802	-17.74	1710	20221013	19.30	2265	-9.93	20230522	1835	11.17	20230103	2480	-17.74	20220802	1710	19.30	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
120	20230711	100343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2040	10	2	0.49	55801480	27464	44.00	2030	2040	2020	2635	1425	2030	2031.80	1.67	0	5404	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	331	26.84	0.54	12	0.17	76.00	3762.00	2480	20220802	-17.74	1710	20221013	19.30	2265	-9.93	20230522	1835	11.17	20230103	2480	-17.74	20220802	1710	19.30	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
121	20230711	090342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2025	-5	5	-0.25	24487970	12065	19.33	2030	2040	2025	2635	1425	2030	2029.67	1.67	0	735	2090	2060	2040	2010	1990	2050	2000	162	605	1000	1420	5	1	16213590	328	26.64	0.54	12	0.07	76.00	3762.00	2480	20220802	-18.35	1710	20221013	18.42	2265	-10.60	20230522	1835	10.35	20230103	2480	-18.35	20220802	1710	18.42	20221013	0.99	N	032280	1000	162 억		270438	N	N	0	N	00	N
122	20230710	160342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2030	-40	5	-1.93	127569090	62321	69.61	2050	2070	2020	2690	1450	2070	2047.09	1.66	0	1898	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	329	26.71	0.54	12	0.38	76.00	3762.00	2480	20220802	-18.15	1710	20221013	18.71	2265	-10.38	20230522	1835	10.63	20230103	2480	-18.15	20220802	1710	18.71	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
123	20230710	150340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2035	-35	5	-1.69	115625040	56439	63.04	2050	2070	2020	2690	1450	2070	2048.65	1.66	0	1518	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	330	26.78	0.54	12	0.35	76.00	3762.00	2480	20220802	-17.94	1710	20221013	19.01	2265	-10.15	20230522	1835	10.90	20230103	2480	-17.94	20220802	1710	19.01	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
124	20230710	140338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-5	5	-0.24	82597740	40265	44.97	2050	2070	2020	2690	1450	2070	2051.33	1.66	0	718	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	335	27.17	0.55	12	0.25	76.00	3762.00	2480	20220802	-16.73	1710	20221013	20.76	2265	-8.83	20230522	1835	12.53	20230103	2480	-16.73	20220802	1710	20.76	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
125	20230710	130336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2065	-5	5	-0.24	79561055	38792	43.33	2050	2070	2020	2690	1450	2070	2050.94	1.66	0	721	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	335	27.17	0.55	12	0.24	76.00	3762.00	2480	20220802	-16.73	1710	20221013	20.76	2265	-8.83	20230522	1835	12.53	20230103	2480	-16.73	20220802	1710	20.76	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
126	20230710	120342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-15	5	-0.72	69363400	33838	37.79	2050	2065	2020	2690	1450	2070	2049.84	1.66	0	2315	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	333	27.04	0.55	12	0.21	76.00	3762.00	2480	20220802	-17.14	1710	20221013	20.18	2265	-9.27	20230522	1835	11.99	20230103	2480	-17.14	20220802	1710	20.18	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
127	20230710	110343	57	100.00	KOSDAQ		운송	N	N	N	N		N	2060	-10	5	-0.48	55813795	27232	30.42	2050	2065	2020	2690	1450	2070	2049.53	1.66	0	2691	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	334	27.11	0.55	12	0.17	76.00	3762.00	2480	20220802	-16.94	1710	20221013	20.47	2265	-9.05	20230522	1835	12.26	20230103	2480	-16.94	20220802	1710	20.47	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
128	20230710	100341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2055	-15	5	-0.72	38202760	18675	20.86	2050	2065	2020	2690	1450	2070	2045.60	1.66	0	2086	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	333	27.04	0.55	12	0.12	76.00	3762.00	2480	20220802	-17.14	1710	20221013	20.18	2265	-9.27	20230522	1835	11.99	20230103	2480	-17.14	20220802	1710	20.18	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
129	20230710	090338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2050	-20	5	-0.97	7971540	3886	4.34	2050	2060	2050	2690	1450	2070	2051.11	1.66	0	-84	2123	2096	2068	2041	2013	2082	2027	162	620	1000	1440	5	1	16213590	332	26.97	0.54	12	0.02	76.00	3762.00	2480	20220802	-17.34	1710	20221013	19.88	2265	-9.49	20230522	1835	11.72	20230103	2480	-17.34	20220802	1710	19.88	20221013	1.01	N	032280	1000	162 억		268541	N	N	0	N	00	N
130	20230707	160335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2070	-25	5	-1.19	185609195	89475	112.52	2080	2095	2040	2720	1470	2095	2074.43	1.71	0	-9409	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	336	27.24	0.55	12	0.55	76.00	3762.00	2480	20220802	-16.53	1710	20221013	21.05	2265	-8.61	20230522	1835	12.81	20230103	2480	-16.53	20220802	1710	21.05	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
131	20230707	150338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2080	-15	5	-0.72	180243970	86883	109.26	2080	2095	2040	2720	1470	2095	2074.56	1.71	0	-8754	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	337	27.37	0.55	12	0.54	76.00	3762.00	2480	20220802	-16.13	1710	20221013	21.64	2265	-8.17	20230522	1835	13.35	20230103	2480	-16.13	20220802	1710	21.64	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
132	20230707	140344	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	133466275	64265	80.81	2080	2095	2040	2720	1470	2095	2076.81	1.71	0	-6646	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	339	27.50	0.56	12	0.40	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
133	20230707	130342	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-10	5	-0.48	121875010	58712	73.83	2080	2095	2040	2720	1470	2095	2075.81	1.71	0	-5559	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	338	27.43	0.55	12	0.36	76.00	3762.00	2480	20220802	-15.93	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2480	-15.93	20220802	1710	21.93	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
134	20230707	120341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	71760440	34475	43.35	2080	2095	2070	2720	1470	2095	2081.52	1.71	0	-7532	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	339	27.50	0.56	12	0.21	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
135	20230707	110340	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	0	3	0.00	66660640	32030	40.28	2080	2095	2070	2720	1470	2095	2081.19	1.71	0	-7349	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	340	27.57	0.56	12	0.20	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
136	20230707	100339	57	100.00	KOSDAQ		운송	N	N	N	N		N	2090	-5	5	-0.24	52856480	25421	31.97	2080	2095	2070	2720	1470	2095	2079.24	1.71	0	-6711	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	339	27.50	0.56	12	0.16	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
137	20230707	090338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2075	-20	5	-0.95	18232700	8772	11.03	2080	2080	2075	2720	1470	2095	2078.51	1.71	0	15	2238	2166	2118	2046	1998	2142	2022	162	625	1000	1460	5	1	16213590	336	27.30	0.55	12	0.05	76.00	3762.00	2480	20220802	-16.33	1710	20221013	21.35	2265	-8.39	20230522	1835	13.08	20230103	2480	-16.33	20220802	1710	21.35	20221013	1.03	N	032280	1000	162 억		277937	N	N	0	N	00	N
138	20230706	160338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-75	5	-3.46	168029335	79520	211.29	2170	2190	2070	2820	1520	2170	2113.04	1.80	0	-15278	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	340	27.57	0.56	12	0.49	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
139	20230706	150339	57	100.00	KOSDAQ		운송	N	N	N	N		N	2085	-85	5	-3.92	159082885	75232	199.90	2170	2190	2070	2820	1520	2170	2114.56	1.80	0	-14961	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	338	27.43	0.55	12	0.46	76.00	3762.00	2480	20220802	-15.93	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2480	-15.93	20220802	1710	21.93	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
140	20230706	140338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2095	-75	5	-3.46	122517350	57774	153.51	2170	2190	2070	2820	1520	2170	2120.63	1.80	0	-12087	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	340	27.57	0.56	12	0.36	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
141	20230706	130337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2110	-60	5	-2.76	106591665	50165	133.29	2170	2190	2070	2820	1520	2170	2124.82	1.80	0	-11052	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	342	27.76	0.56	12	0.31	76.00	3762.00	2480	20220802	-14.92	1710	20221013	23.39	2265	-6.84	20230522	1835	14.99	20230103	2480	-14.92	20220802	1710	23.39	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
142	20230706	120338	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-30	5	-1.38	68793730	32139	85.40	2170	2190	2115	2820	1520	2170	2140.51	1.80	0	-8816	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	347	28.16	0.57	12	0.20	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
143	20230706	110341	57	100.00	KOSDAQ		운송	N	N	N	N		N	2135	-35	5	-1.61	61146580	28559	75.88	2170	2190	2115	2820	1520	2170	2141.06	1.80	0	-7922	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	346	28.09	0.57	12	0.18	76.00	3762.00	2480	20220802	-13.91	1710	20221013	24.85	2265	-5.74	20230522	1835	16.35	20230103	2480	-13.91	20220802	1710	24.85	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
144	20230706	100337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2140	-30	5	-1.38	44714790	20850	55.40	2170	2190	2120	2820	1520	2170	2144.59	1.80	0	-5500	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	347	28.16	0.57	12	0.13	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
145	20230706	090337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2190	20	2	0.92	4186460	1926	5.12	2170	2190	2170	2820	1520	2170	2173.66	1.80	0	-493	2236	2202	2186	2152	2136	2195	2145	162	650	1000	1510	5	1	16213590	355	28.82	0.58	12	0.01	76.00	3762.00	2480	20220802	-11.69	1710	20221013	28.07	2265	-3.31	20230522	1835	19.35	20230103	2480	-11.69	20220802	1710	28.07	20221013	1.04	N	032280	1000	162 억		291751	N	N	0	N	00	N
146	20230705	160337	57	100.00	KOSDAQ		운송	N	N	N	N		N	2170	-30	5	-1.36	82310180	37610	46.96	2200	2220	2170	2860	1540	2200	2188.39	1.85	0	-7869	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	352	28.55	0.58	12	0.23	76.00	3762.00	2480	20220802	-12.50	1710	20221013	26.90	2265	-4.19	20230522	1835	18.26	20230103	2480	-12.50	20220802	1710	26.90	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
147	20230705	150336	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	-5	5	-0.23	74477195	34008	42.47	2200	2220	2175	2860	1540	2200	2189.86	1.85	0	-7618	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	356	28.88	0.58	12	0.21	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
148	20230705	140332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2175	-25	5	-1.14	69365675	31673	39.55	2200	2220	2175	2860	1540	2200	2189.92	1.85	0	-6310	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	353	28.62	0.58	12	0.20	76.00	3762.00	2480	20220802	-12.30	1710	20221013	27.19	2265	-3.97	20230522	1835	18.53	20230103	2480	-12.30	20220802	1710	27.19	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
149	20230705	130333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2185	-15	5	-0.68	63043545	28776	35.93	2200	2220	2175	2860	1540	2200	2190.70	1.85	0	-4849	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	354	28.75	0.58	12	0.18	76.00	3762.00	2480	20220802	-11.90	1710	20221013	27.78	2265	-3.53	20230522	1835	19.07	20230103	2480	-11.90	20220802	1710	27.78	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
150	20230705	120332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	-20	5	-0.91	56733745	25884	32.32	2200	2220	2175	2860	1540	2200	2191.71	1.85	0	-3691	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	353	28.68	0.58	12	0.16	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
151	20230705	110335	57	100.00	KOSDAQ		운송	N	N	N	N		N	2180	-20	5	-0.91	53331560	24325	30.38	2200	2220	2175	2860	1540	2200	2192.32	1.85	0	-2832	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	353	28.68	0.58	12	0.15	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
152	20230705	100333	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	-5	5	-0.23	28028080	12738	15.91	2200	2220	2190	2860	1540	2200	2200.36	1.85	0	-1025	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	356	28.88	0.58	12	0.08	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
153	20230705	090334	57	100.00	KOSDAQ		운송	N	N	N	N		N	2200	0	3	0.00	16016480	7280	9.09	2200	2220	2200	2860	1540	2200	2200.07	1.85	0	-152	2253	2226	2198	2171	2143	2212	2157	162	660	1000	1540	5	1	16213590	357	28.95	0.58	12	0.04	76.00	3762.00	2480	20220802	-11.29	1710	20221013	28.65	2265	-2.87	20230522	1835	19.89	20230103	2480	-11.29	20220802	1710	28.65	20221013	1.03	N	032280	1000	162 억		299620	N	N	0	N	00	N
154	20230704	160332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2200	5	2	0.23	174786965	79726	66.68	2210	2225	2170	2850	1540	2195	2192.35	1.95	0	-15850	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	357	28.95	0.58	12	0.49	76.00	3762.00	2480	20220802	-11.29	1710	20221013	28.65	2265	-2.87	20230522	1835	19.89	20230103	2480	-11.29	20220802	1710	28.65	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
155	20230704	150329	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	0	3	0.00	171445535	78205	65.41	2210	2225	2170	2850	1540	2195	2192.26	1.95	0	-15689	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	356	28.88	0.58	12	0.48	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
156	20230704	140332	57	100.00	KOSDAQ		운송	N	N	N	N		N	2190	-5	5	-0.23	164482265	75034	62.75	2210	2225	2170	2850	1540	2195	2192.10	1.95	0	-14332	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	355	28.82	0.58	12	0.46	76.00	3762.00	2480	20220802	-11.69	1710	20221013	28.07	2265	-3.31	20230522	1835	19.35	20230103	2480	-11.69	20220802	1710	28.07	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
157	20230704	130328	57	100.00	KOSDAQ		운송	N	N	N	N		N	2200	5	2	0.23	154772515	70615	59.06	2210	2225	2170	2850	1540	2195	2191.78	1.95	0	-13771	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	357	28.95	0.58	12	0.44	76.00	3762.00	2480	20220802	-11.29	1710	20221013	28.65	2265	-2.87	20230522	1835	19.89	20230103	2480	-11.29	20220802	1710	28.65	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
158	20230704	120331	57	100.00	KOSDAQ		운송	N	N	N	N		N	2190	-5	5	-0.23	135055295	61614	51.53	2210	2225	2170	2850	1540	2195	2191.96	1.95	0	-13590	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	355	28.82	0.58	12	0.38	76.00	3762.00	2480	20220802	-11.69	1710	20221013	28.07	2265	-3.31	20230522	1835	19.35	20230103	2480	-11.69	20220802	1710	28.07	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
159	20230704	110327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	0	3	0.00	101181540	46117	38.57	2210	2225	2170	2850	1540	2195	2194.02	1.95	0	-12760	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	356	28.88	0.58	12	0.28	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
160	20230704	100326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2200	5	2	0.23	54671115	24794	20.74	2210	2225	2195	2850	1540	2195	2205.01	1.95	0	-10688	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	357	28.95	0.58	12	0.15	76.00	3762.00	2480	20220802	-11.29	1710	20221013	28.65	2265	-2.87	20230522	1835	19.89	20230103	2480	-11.29	20220802	1710	28.65	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
161	20230704	090327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2205	10	2	0.46	15826740	7156	5.98	2210	2225	2205	2850	1540	2195	2211.67	1.95	0	-739	2251	2222	2196	2167	2141	2237	2182	162	655	1000	1530	5	1	16213590	358	29.01	0.59	12	0.04	76.00	3762.00	2480	20220802	-11.09	1710	20221013	28.95	2265	-2.65	20230522	1835	20.16	20230103	2480	-11.09	20220802	1710	28.95	20221013	1.05	N	032280	1000	162 억		315469	N	N	0	N	00	N
162	20230703	160324	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	10	2	0.46	262142275	119307	146.13	2185	2225	2170	2840	1530	2185	2197.21	1.99	0	-7991	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	356	28.88	0.58	12	0.74	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
163	20230703	150327	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	10	2	0.46	249625175	113601	139.14	2185	2225	2170	2840	1530	2185	2197.39	1.99	0	-7385	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	356	28.88	0.58	12	0.70	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
164	20230703	140326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2190	5	2	0.23	233486930	106244	130.13	2185	2225	2170	2840	1530	2185	2197.65	1.99	0	-6452	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	355	28.82	0.58	12	0.66	76.00	3762.00	2480	20220802	-11.69	1710	20221013	28.07	2265	-3.31	20230522	1835	19.35	20230103	2480	-11.69	20220802	1710	28.07	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
165	20230703	130325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2195	10	2	0.46	212754975	96792	118.55	2185	2225	2170	2840	1530	2185	2198.07	1.99	0	-4525	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	356	28.88	0.58	12	0.60	76.00	3762.00	2480	20220802	-11.49	1710	20221013	28.36	2265	-3.09	20230522	1835	19.62	20230103	2480	-11.49	20220802	1710	28.36	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
166	20230703	120325	57	100.00	KOSDAQ		운송	N	N	N	N		N	2200	15	2	0.69	186606410	84865	103.94	2185	2225	2170	2840	1530	2185	2198.86	1.99	0	-2815	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	357	28.95	0.58	12	0.52	76.00	3762.00	2480	20220802	-11.29	1710	20221013	28.65	2265	-2.87	20230522	1835	19.89	20230103	2480	-11.29	20220802	1710	28.65	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
167	20230703	110326	57	100.00	KOSDAQ		운송	N	N	N	N		N	2205	20	2	0.92	170062095	77340	94.72	2185	2225	2170	2840	1530	2185	2198.89	1.99	0	-1277	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	358	29.01	0.59	12	0.48	76.00	3762.00	2480	20220802	-11.09	1710	20221013	28.95	2265	-2.65	20230522	1835	20.16	20230103	2480	-11.09	20220802	1710	28.95	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
168	20230703	100321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2215	30	2	1.37	148477420	67549	82.73	2185	2225	2170	2840	1530	2185	2198.07	1.99	0	-149	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	359	29.14	0.59	12	0.42	76.00	3762.00	2480	20220802	-10.69	1710	20221013	29.53	2265	-2.21	20230522	1835	20.71	20230103	2480	-10.69	20220802	1710	29.53	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N
169	20230703	090321	57	100.00	KOSDAQ		운송	N	N	N	N		N	2175	-10	5	-0.46	57313630	26253	32.15	2185	2190	2175	2840	1530	2185	2183.13	1.99	0	1856	2271	2227	2166	2122	2061	2250	2145	162	655	1000	1520	5	1	16213590	353	28.62	0.58	12	0.16	76.00	3762.00	2480	20220802	-12.30	1710	20221013	27.19	2265	-3.97	20230522	1835	18.53	20230103	2480	-12.30	20220802	1710	27.19	20221013	1.07	N	032280	1000	162 억		322906	N	N	0	N	00	N