KissMeData/003100/price/prices-20240201.csv

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
20240229,160140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19510,-20,5,-0.10,190492250,9763,73.28,19530,19630,19390,25350,13680,19530,19511.65,7.13,0,1109,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1288,8.88,0.37,12,0.15,2196.00,53170.00,172000,20230421,-88.66,16240,20231024,20.14,20300,-3.89,20240221,16500,18.24,20240125,172000,-88.66,20230421,16240,20.14,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,150140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19490,-40,5,-0.20,157707430,8081,60.66,19530,19630,19390,25350,13680,19530,19515.83,7.13,0,1366,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1286,8.88,0.37,12,0.12,2196.00,53170.00,172000,20230421,-88.67,16240,20231024,20.01,20300,-3.99,20240221,16500,18.12,20240125,172000,-88.67,20230421,16240,20.01,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,140140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19560,30,2,0.15,126617640,6487,48.69,19530,19630,19390,25350,13680,19530,19518.67,7.13,0,1886,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1291,8.91,0.37,12,0.10,2196.00,53170.00,172000,20230421,-88.63,16240,20231024,20.44,20300,-3.65,20240221,16500,18.55,20240125,172000,-88.63,20230421,16240,20.44,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,130140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19530,0,3,0.00,114881180,5886,44.18,19530,19630,19390,25350,13680,19530,19517.70,7.13,0,1667,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1289,8.89,0.37,12,0.09,2196.00,53170.00,172000,20230421,-88.65,16240,20231024,20.26,20300,-3.79,20240221,16500,18.36,20240125,172000,-88.65,20230421,16240,20.26,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,120140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19530,0,3,0.00,109378260,5604,42.07,19530,19630,19390,25350,13680,19530,19517.89,7.13,0,1693,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1289,8.89,0.37,12,0.08,2196.00,53170.00,172000,20230421,-88.65,16240,20231024,20.26,20300,-3.79,20240221,16500,18.36,20240125,172000,-88.65,20230421,16240,20.26,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,110140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19540,10,2,0.05,94769570,4855,36.44,19530,19630,19390,25350,13680,19530,19519.99,7.13,0,1337,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1290,8.90,0.37,12,0.07,2196.00,53170.00,172000,20230421,-88.64,16240,20231024,20.32,20300,-3.74,20240221,16500,18.42,20240125,172000,-88.64,20230421,16240,20.32,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,100141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19460,-70,5,-0.36,34822150,1789,13.43,19530,19530,19390,25350,13680,19530,19464.59,7.13,0,-206,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1284,8.86,0.37,12,0.03,2196.00,53170.00,172000,20230421,-88.69,16240,20231024,19.83,20300,-4.14,20240221,16500,17.94,20240125,172000,-88.69,20230421,16240,19.83,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240229,090141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19410,-120,5,-0.61,5350250,275,2.06,19530,19530,19410,25350,13680,19530,19455.45,7.13,0,-257,19783,19656,19413,19286,19043,19720,19350,66,5820,1000,13670,10,1,6600000,1281,8.84,0.37,12,0.00,2196.00,53170.00,172000,20230421,-88.72,16240,20231024,19.52,20300,-4.38,20240221,16500,17.64,20240125,172000,-88.72,20230421,16240,19.52,20231024,0.03,N,003100,1000,66 억,,470758,N,N,0,N,00,N
20240228,160134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19530,290,2,1.51,257983830,13300,66.28,19290,19540,19170,25000,13470,19240,19396.93,7.20,0,-4371,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1289,8.89,0.37,12,0.20,2196.00,53170.00,172000,20230421,-88.65,16240,20231024,20.26,20300,-3.79,20240221,16500,18.36,20240125,172000,-88.65,20230421,16240,20.26,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,150135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19400,160,2,0.83,215231580,11110,55.36,19290,19540,19170,25000,13470,19240,19372.78,7.20,0,-4319,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1280,8.83,0.36,12,0.17,2196.00,53170.00,172000,20230421,-88.72,16240,20231024,19.46,20300,-4.43,20240221,16500,17.58,20240125,172000,-88.72,20230421,16240,19.46,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,140140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19510,270,2,1.40,156227780,8084,40.29,19290,19540,19170,25000,13470,19240,19325.55,7.20,0,-2622,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1288,8.88,0.37,12,0.12,2196.00,53170.00,172000,20230421,-88.66,16240,20231024,20.14,20300,-3.89,20240221,16500,18.24,20240125,172000,-88.66,20230421,16240,20.14,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,130140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19450,210,2,1.09,109851970,5702,28.41,19290,19500,19170,25000,13470,19240,19265.52,7.20,0,-3210,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1284,8.86,0.37,12,0.09,2196.00,53170.00,172000,20230421,-88.69,16240,20231024,19.77,20300,-4.19,20240221,16500,17.88,20240125,172000,-88.69,20230421,16240,19.77,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,120140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19250,10,2,0.05,71554070,3724,18.56,19290,19300,19170,25000,13470,19240,19214.30,7.20,0,-2230,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1271,8.77,0.36,12,0.06,2196.00,53170.00,172000,20230421,-88.81,16240,20231024,18.53,20300,-5.17,20240221,16500,16.67,20240125,172000,-88.81,20230421,16240,18.53,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,110139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19280,40,2,0.21,57078910,2971,14.81,19290,19300,19170,25000,13470,19240,19212.02,7.20,0,-2098,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1272,8.78,0.36,12,0.05,2196.00,53170.00,172000,20230421,-88.79,16240,20231024,18.72,20300,-5.02,20240221,16500,16.85,20240125,172000,-88.79,20230421,16240,18.72,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,100140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19290,50,2,0.26,24461640,1273,6.34,19290,19300,19170,25000,13470,19240,19215.74,7.20,0,-824,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1273,8.78,0.36,12,0.02,2196.00,53170.00,172000,20230421,-88.78,16240,20231024,18.78,20300,-4.98,20240221,16500,16.91,20240125,172000,-88.78,20230421,16240,18.78,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240228,090140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19290,50,2,0.26,115740,6,0.03,19290,19290,19290,25000,13470,19240,19290.00,7.20,0,0,19533,19386,19293,19146,19053,19340,19100,66,5760,1000,13460,10,1,6600000,1273,8.78,0.36,12,0.00,2196.00,53170.00,172000,20230421,-88.78,16240,20231024,18.78,20300,-4.98,20240221,16500,16.91,20240125,172000,-88.78,20230421,16240,18.78,20231024,0.03,N,003100,1000,66 억,,475129,N,N,0,N,00,N
20240227,160141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19240,-200,5,-1.03,387614580,20066,114.81,19400,19440,19200,25250,13610,19440,19317.46,7.17,0,1761,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1270,8.76,0.36,12,0.30,2196.00,53170.00,172000,20230421,-88.81,16240,20231024,18.47,20300,-5.22,20240221,16500,16.61,20240125,172000,-88.81,20230421,16240,18.47,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,150140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19270,-170,5,-0.87,353741630,18307,104.75,19400,19440,19200,25250,13610,19440,19322.75,7.17,0,3074,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1272,8.78,0.36,12,0.28,2196.00,53170.00,172000,20230421,-88.80,16240,20231024,18.66,20300,-5.07,20240221,16500,16.79,20240125,172000,-88.80,20230421,16240,18.66,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,140141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19290,-150,5,-0.77,323617700,16746,95.82,19400,19440,19200,25250,13610,19440,19325.07,7.17,0,2607,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1273,8.78,0.36,12,0.25,2196.00,53170.00,172000,20230421,-88.78,16240,20231024,18.78,20300,-4.98,20240221,16500,16.91,20240125,172000,-88.78,20230421,16240,18.78,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,130134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19370,-70,5,-0.36,267743960,13854,79.27,19400,19440,19200,25250,13610,19440,19326.11,7.17,0,2224,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1278,8.82,0.36,12,0.21,2196.00,53170.00,172000,20230421,-88.74,16240,20231024,19.27,20300,-4.58,20240221,16500,17.39,20240125,172000,-88.74,20230421,16240,19.27,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,120141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19370,-70,5,-0.36,260953530,13503,77.26,19400,19440,19200,25250,13610,19440,19325.60,7.17,0,1965,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1278,8.82,0.36,12,0.20,2196.00,53170.00,172000,20230421,-88.74,16240,20231024,19.27,20300,-4.58,20240221,16500,17.39,20240125,172000,-88.74,20230421,16240,19.27,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,110140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19300,-140,5,-0.72,229898620,11895,68.06,19400,19440,19200,25250,13610,19440,19327.33,7.17,0,728,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1274,8.79,0.36,12,0.18,2196.00,53170.00,172000,20230421,-88.78,16240,20231024,18.84,20300,-4.93,20240221,16500,16.97,20240125,172000,-88.78,20230421,16240,18.84,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,100140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19300,-140,5,-0.72,180363980,9330,53.38,19400,19440,19200,25250,13610,19440,19331.62,7.17,0,-909,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1274,8.79,0.36,12,0.14,2196.00,53170.00,172000,20230421,-88.78,16240,20231024,18.84,20300,-4.93,20240221,16500,16.97,20240125,172000,-88.78,20230421,16240,18.84,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240227,090140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19410,-30,5,-0.15,5509680,284,1.62,19400,19420,19400,25250,13610,19440,19400.28,7.17,0,-34,20166,19802,19616,19252,19066,19710,19160,66,5810,1000,13600,10,1,6600000,1281,8.84,0.37,12,0.00,2196.00,53170.00,172000,20230421,-88.72,16240,20231024,19.52,20300,-4.38,20240221,16500,17.64,20240125,172000,-88.72,20230421,16240,19.52,20231024,0.03,N,003100,1000,66 억,,473228,N,N,1,N,00,N
20240226,160139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19440,-510,5,-2.56,342420870,17435,92.48,19980,19980,19430,25900,13970,19950,19640.08,7.30,0,-8123,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1283,8.85,0.37,12,0.26,2196.00,53170.00,172000,20230421,-88.70,16240,20231024,19.70,20300,-4.24,20240221,16500,17.82,20240125,172000,-88.70,20230421,16240,19.70,20231024,0.05,N,003100,1000,66 억,,481475,N,N,1,N,00,N
20240226,150140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19550,-400,5,-2.01,316695390,16113,85.47,19980,19980,19430,25900,13970,19950,19654.65,7.30,0,-7723,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1290,8.90,0.37,12,0.24,2196.00,53170.00,172000,20230421,-88.63,16240,20231024,20.38,20300,-3.69,20240221,16500,18.48,20240125,172000,-88.63,20230421,16240,20.38,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240226,140139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19510,-440,5,-2.21,274859530,13968,74.09,19980,19980,19430,25900,13970,19950,19677.80,7.30,0,-6944,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1288,8.88,0.37,12,0.21,2196.00,53170.00,172000,20230421,-88.66,16240,20231024,20.14,20300,-3.89,20240221,16500,18.24,20240125,172000,-88.66,20230421,16240,20.14,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240226,130139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19530,-420,5,-2.11,201404990,10200,54.10,19980,19980,19510,25900,13970,19950,19745.59,7.30,0,-5075,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1289,8.89,0.37,12,0.15,2196.00,53170.00,172000,20230421,-88.65,16240,20231024,20.26,20300,-3.79,20240221,16500,18.36,20240125,172000,-88.65,20230421,16240,20.26,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240226,120139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19650,-300,5,-1.50,165839530,8384,44.47,19980,19980,19640,25900,13970,19950,19780.48,7.30,0,-4306,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1297,8.95,0.37,12,0.13,2196.00,53170.00,172000,20230421,-88.58,16240,20231024,21.00,20300,-3.20,20240221,16500,19.09,20240125,172000,-88.58,20230421,16240,21.00,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240226,110139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19700,-250,5,-1.25,114415360,5772,30.62,19980,19980,19680,25900,13970,19950,19822.48,7.30,0,-2893,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1300,8.97,0.37,12,0.09,2196.00,53170.00,172000,20230421,-88.55,16240,20231024,21.31,20300,-2.96,20240221,16500,19.39,20240125,172000,-88.55,20230421,16240,21.31,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240226,100139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19890,-60,5,-0.30,57117750,2873,15.24,19980,19980,19810,25900,13970,19950,19880.87,7.30,0,-1516,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1313,9.06,0.37,12,0.04,2196.00,53170.00,172000,20230421,-88.44,16240,20231024,22.48,20300,-2.02,20240221,16500,20.55,20240125,172000,-88.44,20230421,16240,22.48,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240226,090136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19920,-30,5,-0.15,6663560,334,1.77,19980,19980,19920,25900,13970,19950,19950.78,7.30,0,-329,20116,20032,19866,19782,19616,20075,19825,66,5950,1000,13960,10,1,6600000,1315,9.07,0.37,12,0.01,2196.00,53170.00,172000,20230421,-88.42,16240,20231024,22.66,20300,-1.87,20240221,16500,20.73,20240125,172000,-88.42,20230421,16240,22.66,20231024,0.05,N,003100,1000,66 억,,481475,N,N,0,N,00,N
20240223,160139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19950,0,3,0.00,372090120,18793,71.54,19930,19950,19700,25900,13970,19950,19799.34,7.29,0,300,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1317,9.08,0.38,12,0.28,2196.00,53170.00,172000,20230421,-88.40,16240,20231024,22.84,20300,-1.72,20240221,16500,20.91,20240125,172000,-88.40,20230421,16240,22.84,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,150139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19920,-30,5,-0.15,349881230,17679,67.30,19930,19950,19700,25900,13970,19950,19790.78,7.29,0,298,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1315,9.07,0.37,12,0.27,2196.00,53170.00,172000,20230421,-88.42,16240,20231024,22.66,20300,-1.87,20240221,16500,20.73,20240125,172000,-88.42,20230421,16240,22.66,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,140138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19840,-110,5,-0.55,267179850,13514,51.44,19930,19950,19700,25900,13970,19950,19770.60,7.29,0,-2134,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1309,9.03,0.37,12,0.20,2196.00,53170.00,172000,20230421,-88.47,16240,20231024,22.17,20300,-2.27,20240221,16500,20.24,20240125,172000,-88.47,20230421,16240,22.17,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,130138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19790,-160,5,-0.80,205938990,10421,39.67,19930,19950,19700,25900,13970,19950,19761.92,7.29,0,-2654,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1306,9.01,0.37,12,0.16,2196.00,53170.00,172000,20230421,-88.49,16240,20231024,21.86,20300,-2.51,20240221,16500,19.94,20240125,172000,-88.49,20230421,16240,21.86,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,120138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19820,-130,5,-0.65,88961020,4488,17.08,19930,19950,19700,25900,13970,19950,19821.97,7.29,0,-1000,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1308,9.03,0.37,12,0.07,2196.00,53170.00,172000,20230421,-88.48,16240,20231024,22.04,20300,-2.36,20240221,16500,20.12,20240125,172000,-88.48,20230421,16240,22.04,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,110138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19870,-80,5,-0.40,63667830,3210,12.22,19930,19950,19700,25900,13970,19950,19834.21,7.29,0,-702,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1311,9.05,0.37,12,0.05,2196.00,53170.00,172000,20230421,-88.45,16240,20231024,22.35,20300,-2.12,20240221,16500,20.42,20240125,172000,-88.45,20230421,16240,22.35,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,100138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19940,-10,5,-0.05,49128040,2478,9.43,19930,19950,19700,25900,13970,19950,19825.68,7.29,0,-394,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1316,9.08,0.38,12,0.04,2196.00,53170.00,172000,20230421,-88.41,16240,20231024,22.78,20300,-1.77,20240221,16500,20.85,20240125,172000,-88.41,20230421,16240,22.78,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240223,090138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19820,-130,5,-0.65,17983450,904,3.44,19930,19930,19820,25900,13970,19950,19893.20,7.29,0,-698,20536,20242,19956,19662,19376,20100,19520,66,5950,1000,13960,10,1,6600000,1308,9.03,0.37,12,0.01,2196.00,53170.00,172000,20230421,-88.48,16240,20231024,22.04,20300,-2.36,20240221,16500,20.12,20240125,172000,-88.48,20230421,16240,22.04,20231024,0.05,N,003100,1000,66 억,,481175,N,N,0,N,00,N
20240222,160133,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19950,-200,5,-0.99,519812200,26217,117.51,20250,20250,19670,26150,14150,20150,19827.30,7.47,0,-12175,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1317,9.08,0.38,12,0.40,2196.00,53170.00,172000,20230421,-88.40,16240,20231024,22.84,20300,-1.72,20240221,16500,20.91,20240125,172000,-88.40,20230421,16240,22.84,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,150137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19700,-450,5,-2.23,420328760,21191,94.98,20250,20250,19670,26150,14150,20150,19835.25,7.47,0,-8975,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1300,8.97,0.37,12,0.32,2196.00,53170.00,172000,20230421,-88.55,16240,20231024,21.31,20300,-2.96,20240221,16500,19.39,20240125,172000,-88.55,20230421,16240,21.31,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,140138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19810,-340,5,-1.69,250970410,12622,56.57,20250,20250,19790,26150,14150,20150,19883.57,7.47,0,-4160,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1307,9.02,0.37,12,0.19,2196.00,53170.00,172000,20230421,-88.48,16240,20231024,21.98,20300,-2.41,20240221,16500,20.06,20240125,172000,-88.48,20230421,16240,21.98,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,130138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19810,-340,5,-1.69,245020600,12322,55.23,20250,20250,19790,26150,14150,20150,19884.81,7.47,0,-4046,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1307,9.02,0.37,12,0.19,2196.00,53170.00,172000,20230421,-88.48,16240,20231024,21.98,20300,-2.41,20240221,16500,20.06,20240125,172000,-88.48,20230421,16240,21.98,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,120138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19820,-330,5,-1.64,182689120,9175,41.12,20250,20250,19800,26150,14150,20150,19911.62,7.47,0,-3635,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1308,9.03,0.37,12,0.14,2196.00,53170.00,172000,20230421,-88.48,16240,20231024,22.04,20300,-2.36,20240221,16500,20.12,20240125,172000,-88.48,20230421,16240,22.04,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,110137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19850,-300,5,-1.49,147180510,7385,33.10,20250,20250,19800,26150,14150,20150,19929.66,7.47,0,-2296,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1310,9.04,0.37,12,0.11,2196.00,53170.00,172000,20230421,-88.46,16240,20231024,22.23,20300,-2.22,20240221,16500,20.30,20240125,172000,-88.46,20230421,16240,22.23,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,100138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19950,-200,5,-0.99,107558830,5392,24.17,20250,20250,19800,26150,14150,20150,19947.85,7.47,0,-1198,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,10,1,6600000,1317,9.08,0.38,12,0.08,2196.00,53170.00,172000,20230421,-88.40,16240,20231024,22.84,20300,-1.72,20240221,16500,20.91,20240125,172000,-88.40,20230421,16240,22.84,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240222,090137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20000,-150,5,-0.74,16947900,838,3.76,20250,20250,20000,26150,14150,20150,20224.22,7.47,0,-413,20463,20306,20143,19986,19823,20225,19905,66,6000,1000,14100,50,1,6600000,1320,9.11,0.38,12,0.01,2196.00,53170.00,172000,20230421,-88.37,16240,20231024,23.15,20300,-1.48,20240221,16500,21.21,20240125,172000,-88.37,20230421,16240,23.15,20231024,0.05,N,003100,1000,66 억,,493350,N,N,0,N,00,N
20240221,160137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20150,50,2,0.25,448173300,22301,58.79,20200,20300,19980,26100,14100,20100,20096.56,7.45,0,1611,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1330,9.18,0.38,12,0.34,2196.00,53170.00,172000,20230421,-88.28,16240,20231024,24.08,20300,-0.74,20240221,16500,22.12,20240125,172000,-88.28,20230421,16240,24.08,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,150136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,-50,5,-0.25,428422550,21320,56.21,20200,20300,19980,26100,14100,20100,20094.87,7.45,0,1510,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1323,9.13,0.38,12,0.32,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20300,-1.23,20240221,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,140137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,-50,5,-0.25,284500150,14180,37.38,20200,20300,19980,26100,14100,20100,20063.48,7.45,0,1036,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1323,9.13,0.38,12,0.21,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20300,-1.23,20240221,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,130137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,-50,5,-0.25,263437800,13127,34.61,20200,20300,19980,26100,14100,20100,20068.39,7.45,0,848,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1323,9.13,0.38,12,0.20,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20300,-1.23,20240221,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,120136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,-50,5,-0.25,213582360,10635,28.04,20200,20300,19990,26100,14100,20100,20082.97,7.45,0,2319,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1323,9.13,0.38,12,0.16,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20300,-1.23,20240221,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,110138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20150,50,2,0.25,170202700,8471,22.33,20200,20300,20000,26100,14100,20100,20092.40,7.45,0,1677,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1330,9.18,0.38,12,0.13,2196.00,53170.00,172000,20230421,-88.28,16240,20231024,24.08,20300,-0.74,20240221,16500,22.12,20240125,172000,-88.28,20230421,16240,24.08,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,100137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20150,50,2,0.25,98044950,4871,12.84,20200,20300,20000,26100,14100,20100,20128.30,7.45,0,745,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1330,9.18,0.38,12,0.07,2196.00,53170.00,172000,20230421,-88.28,16240,20231024,24.08,20300,-0.74,20240221,16500,22.12,20240125,172000,-88.28,20230421,16240,24.08,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240221,090137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20150,50,2,0.25,8410350,419,1.10,20200,20200,20000,26100,14100,20100,20072.43,7.45,0,-291,20440,20270,20080,19910,19720,20280,19920,66,6000,1000,14070,50,1,6600000,1330,9.18,0.38,12,0.01,2196.00,53170.00,172000,20230421,-88.28,16240,20231024,24.08,20250,-0.49,20240220,16500,22.12,20240125,172000,-88.28,20230421,16240,24.08,20231024,0.04,N,003100,1000,66 억,,491739,N,N,0,N,00,N
20240220,160134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20100,100,2,0.50,761271210,37930,142.76,20100,20250,19890,26000,14000,20000,20070.35,7.29,0,10561,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1327,9.15,0.38,12,0.57,2196.00,53170.00,172000,20230421,-88.31,16240,20231024,23.77,20250,-0.74,20240220,16500,21.82,20240125,172000,-88.31,20230421,16240,23.77,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,150136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20000,0,3,0.00,693114160,34527,129.95,20100,20250,19890,26000,14000,20000,20074.55,7.29,0,10020,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1320,9.11,0.38,12,0.52,2196.00,53170.00,172000,20230421,-88.37,16240,20231024,23.15,20250,-1.23,20240220,16500,21.21,20240125,172000,-88.37,20230421,16240,23.15,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,140136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20200,200,2,1.00,595137560,29667,111.66,20100,20250,19890,26000,14000,20000,20060.59,7.29,0,9197,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1333,9.20,0.38,12,0.45,2196.00,53170.00,172000,20230421,-88.26,16240,20231024,24.38,20250,-0.25,20240220,16500,22.42,20240125,172000,-88.26,20230421,16240,24.38,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,130136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,50,2,0.25,544103760,27126,102.10,20100,20250,19890,26000,14000,20000,20058.39,7.29,0,8887,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1323,9.13,0.38,12,0.41,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20250,-0.99,20240220,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,120136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20150,150,2,0.75,383690960,19110,71.93,20100,20250,19890,26000,14000,20000,20078.02,7.29,0,5418,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1330,9.18,0.38,12,0.29,2196.00,53170.00,172000,20230421,-88.28,16240,20231024,24.08,20250,-0.49,20240220,16500,22.12,20240125,172000,-88.28,20230421,16240,24.08,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,110135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20100,100,2,0.50,270868160,13497,50.80,20100,20250,19890,26000,14000,20000,20068.77,7.29,0,3907,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1327,9.15,0.38,12,0.20,2196.00,53170.00,172000,20230421,-88.31,16240,20231024,23.77,20250,-0.74,20240220,16500,21.82,20240125,172000,-88.31,20230421,16240,23.77,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,100136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20100,100,2,0.50,204398360,10199,38.39,20100,20200,19890,26000,14000,20000,20041.02,7.29,0,2606,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1327,9.15,0.38,12,0.15,2196.00,53170.00,172000,20230421,-88.31,16240,20231024,23.77,20200,-0.50,20240220,16500,21.82,20240125,172000,-88.31,20230421,16240,23.77,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240220,090136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20200,200,2,1.00,13532600,673,2.53,20100,20200,20100,26000,14000,20000,20107.88,7.29,0,323,20600,20300,19850,19550,19100,20450,19700,66,6000,1000,14000,50,1,6600000,1333,9.20,0.38,12,0.01,2196.00,53170.00,172000,20230421,-88.26,16240,20231024,24.38,20200,0.00,20240220,16500,22.42,20240125,172000,-88.26,20230421,16240,24.38,20231024,0.04,N,003100,1000,66 억,,481178,N,N,0,N,00,N
20240219,160136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20000,420,2,2.15,526933100,26433,159.30,19440,20150,19400,25450,13710,19580,19934.54,7.16,0,7600,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,50,1,6600000,1320,9.11,0.38,12,0.40,2196.00,53170.00,172000,20230421,-88.37,16240,20231024,23.15,20150,-0.74,20240219,16500,21.21,20240125,172000,-88.37,20230421,16240,23.15,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,150137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,470,2,2.40,457732540,22977,138.47,19440,20150,19400,25450,13710,19580,19921.34,7.16,0,7253,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,50,1,6600000,1323,9.13,0.38,12,0.35,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20150,-0.50,20240219,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,140136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20050,470,2,2.40,416726420,20929,126.13,19440,20150,19400,25450,13710,19580,19911.43,7.16,0,6186,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,50,1,6600000,1323,9.13,0.38,12,0.32,2196.00,53170.00,172000,20230421,-88.34,16240,20231024,23.46,20150,-0.50,20240219,16500,21.52,20240125,172000,-88.34,20230421,16240,23.46,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,130138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,20000,420,2,2.15,320962040,16154,97.35,19440,20150,19400,25450,13710,19580,19868.89,7.16,0,5396,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,50,1,6600000,1320,9.11,0.38,12,0.24,2196.00,53170.00,172000,20230421,-88.37,16240,20231024,23.15,20150,-0.74,20240219,16500,21.21,20240125,172000,-88.37,20230421,16240,23.15,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,120137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19780,200,2,1.02,125895450,6373,38.41,19440,19890,19400,25450,13710,19580,19754.50,7.16,0,598,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,10,1,6600000,1305,9.01,0.37,12,0.10,2196.00,53170.00,172000,20230421,-88.50,16240,20231024,21.80,20100,-1.59,20240201,16500,19.88,20240125,172000,-88.50,20230421,16240,21.80,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,110136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19680,100,2,0.51,104083670,5269,31.75,19440,19890,19400,25450,13710,19580,19753.97,7.16,0,970,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,10,1,6600000,1299,8.96,0.37,12,0.08,2196.00,53170.00,172000,20230421,-88.56,16240,20231024,21.18,20100,-2.09,20240201,16500,19.27,20240125,172000,-88.56,20230421,16240,21.18,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,100136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19800,220,2,1.12,82369020,4169,25.13,19440,19890,19400,25450,13710,19580,19757.50,7.16,0,1407,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,10,1,6600000,1307,9.02,0.37,12,0.06,2196.00,53170.00,172000,20230421,-88.49,16240,20231024,21.92,20100,-1.49,20240201,16500,20.00,20240125,172000,-88.49,20230421,16240,21.92,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240219,090136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19460,-120,5,-0.61,2874560,148,0.89,19440,19460,19400,25450,13710,19580,19422.70,7.16,0,-81,19813,19696,19473,19356,19133,19755,19415,66,5870,1000,13700,10,1,6600000,1284,8.86,0.37,12,0.00,2196.00,53170.00,172000,20230421,-88.69,16240,20231024,19.83,20100,-3.18,20240201,16500,17.94,20240125,172000,-88.69,20230421,16240,19.83,20231024,0.04,N,003100,1000,66 억,,472673,N,N,0,N,00,N
20240216,160135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19580,180,2,0.93,321580640,16541,98.16,19550,19590,19250,25200,13580,19400,19441.43,7.11,0,3401,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1292,8.92,0.37,12,0.25,2196.00,53170.00,172000,20230421,-88.62,16240,20231024,20.57,20100,-2.59,20240201,16500,18.67,20240125,172000,-88.62,20230421,16240,20.57,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,150136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19550,150,2,0.77,282566220,14548,86.33,19550,19580,19250,25200,13580,19400,19423.03,7.11,0,3399,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1290,8.90,0.37,12,0.22,2196.00,53170.00,172000,20230421,-88.63,16240,20231024,20.38,20100,-2.74,20240201,16500,18.48,20240125,172000,-88.63,20230421,16240,20.38,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,140137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19550,150,2,0.77,259509210,13369,79.34,19550,19550,19250,25200,13580,19400,19411.27,7.11,0,3270,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1290,8.90,0.37,12,0.20,2196.00,53170.00,172000,20230421,-88.63,16240,20231024,20.38,20100,-2.74,20240201,16500,18.48,20240125,172000,-88.63,20230421,16240,20.38,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,130135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19470,70,2,0.36,226202930,11662,69.21,19550,19550,19250,25200,13580,19400,19396.58,7.11,0,3003,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1285,8.87,0.37,12,0.18,2196.00,53170.00,172000,20230421,-88.68,16240,20231024,19.89,20100,-3.13,20240201,16500,18.00,20240125,172000,-88.68,20230421,16240,19.89,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,120137,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19430,30,2,0.15,145737230,7530,44.69,19550,19550,19250,25200,13580,19400,19354.21,7.11,0,282,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1282,8.85,0.37,12,0.11,2196.00,53170.00,172000,20230421,-88.70,16240,20231024,19.64,20100,-3.33,20240201,16500,17.76,20240125,172000,-88.70,20230421,16240,19.64,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,110136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19310,-90,5,-0.46,62464080,3230,19.17,19550,19550,19250,25200,13580,19400,19338.72,7.11,0,-1152,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1274,8.79,0.36,12,0.05,2196.00,53170.00,172000,20230421,-88.77,16240,20231024,18.90,20100,-3.93,20240201,16500,17.03,20240125,172000,-88.77,20230421,16240,18.90,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,100136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19370,-30,5,-0.15,34539520,1789,10.62,19550,19550,19250,25200,13580,19400,19306.61,7.11,0,-815,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1278,8.82,0.36,12,0.03,2196.00,53170.00,172000,20230421,-88.74,16240,20231024,19.27,20100,-3.63,20240201,16500,17.39,20240125,172000,-88.74,20230421,16240,19.27,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240216,090136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19310,-90,5,-0.46,1180610,61,0.36,19550,19550,19310,25200,13580,19400,19354.26,7.11,0,-55,19766,19582,19416,19232,19066,19500,19150,66,5800,1000,13580,10,1,6600000,1274,8.79,0.36,12,0.00,2196.00,53170.00,172000,20230421,-88.77,16240,20231024,18.90,20100,-3.93,20240201,16500,17.03,20240125,172000,-88.77,20230421,16240,18.90,20231024,0.04,N,003100,1000,66 억,,469272,N,N,0,N,00,N
20240215,160135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19400,-190,5,-0.97,326570150,16851,76.85,19590,19600,19250,25450,13720,19590,19379.86,7.21,0,-3860,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1280,8.83,0.36,12,0.26,2196.00,53170.00,172000,20230421,-88.72,16240,20231024,19.46,20100,-3.48,20240201,16500,17.58,20240125,172000,-88.72,20230421,16240,19.46,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,150135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19350,-240,5,-1.23,231157300,11913,54.33,19590,19600,19290,25450,13720,19590,19403.79,7.21,0,-3381,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1277,8.81,0.36,12,0.18,2196.00,53170.00,172000,20230421,-88.75,16240,20231024,19.15,20100,-3.73,20240201,16500,17.27,20240125,172000,-88.75,20230421,16240,19.15,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,140135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19370,-220,5,-1.12,212478880,10948,49.93,19590,19600,19290,25450,13720,19590,19408.01,7.21,0,-3233,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1278,8.82,0.36,12,0.17,2196.00,53170.00,172000,20230421,-88.74,16240,20231024,19.27,20100,-3.63,20240201,16500,17.39,20240125,172000,-88.74,20230421,16240,19.27,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,130136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19470,-120,5,-0.61,196143950,10107,46.10,19590,19600,19290,25450,13720,19590,19406.74,7.21,0,-2959,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1285,8.87,0.37,12,0.15,2196.00,53170.00,172000,20230421,-88.68,16240,20231024,19.89,20100,-3.13,20240201,16500,18.00,20240125,172000,-88.68,20230421,16240,19.89,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,120136,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19440,-150,5,-0.77,173322920,8934,40.75,19590,19600,19290,25450,13720,19590,19400.37,7.21,0,-3207,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1283,8.85,0.37,12,0.14,2196.00,53170.00,172000,20230421,-88.70,16240,20231024,19.70,20100,-3.28,20240201,16500,17.82,20240125,172000,-88.70,20230421,16240,19.70,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,110134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19530,-60,5,-0.31,166904720,8604,39.24,19590,19600,19290,25450,13720,19590,19398.50,7.21,0,-3256,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1289,8.89,0.37,12,0.13,2196.00,53170.00,172000,20230421,-88.65,16240,20231024,20.26,20100,-2.84,20240201,16500,18.36,20240125,172000,-88.65,20230421,16240,20.26,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,100135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19330,-260,5,-1.33,123148550,6359,29.00,19590,19590,19290,25450,13720,19590,19366.02,7.21,0,-2395,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1276,8.80,0.36,12,0.10,2196.00,53170.00,172000,20230421,-88.76,16240,20231024,19.03,20100,-3.83,20240201,16500,17.15,20240125,172000,-88.76,20230421,16240,19.03,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240215,090134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19420,-170,5,-0.87,1678180,86,0.39,19590,19590,19420,25450,13720,19590,19513.72,7.21,0,-65,19836,19712,19466,19342,19096,19775,19405,66,5860,1000,13710,10,1,6600000,1282,8.84,0.37,12,0.00,2196.00,53170.00,172000,20230421,-88.71,16240,20231024,19.58,20100,-3.38,20240201,16500,17.70,20240125,172000,-88.71,20230421,16240,19.58,20231024,0.10,N,003100,1000,66 억,,476132,N,N,0,N,00,N
20240214,160135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19590,-50,5,-0.25,424809800,21910,25.47,19460,19590,19220,25500,13750,19640,19388.85,7.30,0,-5798,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1293,8.92,0.37,12,0.33,2196.00,53170.00,172000,20230421,-88.61,16240,20231024,20.63,20100,-2.54,20240201,16500,18.73,20240125,172000,-88.61,20230421,16240,20.63,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240214,150135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19530,-110,5,-0.56,394650390,20368,23.68,19460,19540,19220,25500,13750,19640,19376.00,7.30,0,-5647,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1289,8.89,0.37,12,0.31,2196.00,53170.00,172000,20230421,-88.65,16240,20231024,20.26,20100,-2.84,20240201,16500,18.36,20240125,172000,-88.65,20230421,16240,20.26,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240214,140134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19490,-150,5,-0.76,333442630,17225,20.03,19460,19500,19220,25500,13750,19640,19358.06,7.30,0,-5258,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1286,8.88,0.37,12,0.26,2196.00,53170.00,172000,20230421,-88.67,16240,20231024,20.01,20100,-3.03,20240201,16500,18.12,20240125,172000,-88.67,20230421,16240,20.01,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240214,130138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19370,-270,5,-1.37,306484170,15839,18.42,19460,19470,19220,25500,13750,19640,19349.97,7.30,0,-5338,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1278,8.82,0.36,12,0.24,2196.00,53170.00,172000,20230421,-88.74,16240,20231024,19.27,20100,-3.63,20240201,16500,17.39,20240125,172000,-88.74,20230421,16240,19.27,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240214,120135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19420,-220,5,-1.12,247073850,12777,14.86,19460,19470,19220,25500,13750,19640,19337.39,7.30,0,-5035,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1282,8.84,0.37,12,0.19,2196.00,53170.00,172000,20230421,-88.71,16240,20231024,19.58,20100,-3.38,20240201,16500,17.70,20240125,172000,-88.71,20230421,16240,19.58,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240214,110135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19310,-330,5,-1.68,239189570,12370,14.38,19460,19470,19220,25500,13750,19640,19336.26,7.30,0,-5049,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1274,8.79,0.36,12,0.19,2196.00,53170.00,172000,20230421,-88.77,16240,20231024,18.90,20100,-3.93,20240201,16500,17.03,20240125,172000,-88.77,20230421,16240,18.90,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240214,090133,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19280,-360,5,-1.83,16861210,870,1.01,19460,19470,19260,25500,13750,19640,19380.70,7.30,0,-509,20646,20142,19326,18822,18006,20395,19075,66,5860,1000,13740,10,1,6600000,1272,8.78,0.36,12,0.01,2196.00,53170.00,172000,20230421,-88.79,16240,20231024,18.72,20100,-4.08,20240201,16500,16.85,20240125,172000,-88.79,20230421,16240,18.72,20231024,0.10,N,003100,1000,66 억,,481930,N,N,0,N,00,N
20240213,160134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19640,1100,2,5.93,1667919390,85959,294.54,18540,19830,18510,24100,12980,18540,19403.63,7.07,0,21355,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1296,8.94,0.37,12,1.30,2196.00,53170.00,172000,20230421,-88.58,16240,20231024,20.94,20100,-2.29,20240201,16500,19.03,20240125,172000,-88.58,20230421,16240,20.94,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N
20240213,150131,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19690,1150,2,6.20,1634249010,84246,288.67,18540,19830,18510,24100,12980,18540,19398.54,7.07,0,20914,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1300,8.97,0.37,12,1.28,2196.00,53170.00,172000,20230421,-88.55,16240,20231024,21.24,20100,-2.04,20240201,16500,19.33,20240125,172000,-88.55,20230421,16240,21.24,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N
20240213,140135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19630,1090,2,5.88,1573600560,81163,278.11,18540,19830,18510,24100,12980,18540,19388.15,7.07,0,20885,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1296,8.94,0.37,12,1.23,2196.00,53170.00,172000,20230421,-88.59,16240,20231024,20.87,20100,-2.34,20240201,16500,18.97,20240125,172000,-88.59,20230421,16240,20.87,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N
20240213,130133,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19670,1130,2,6.09,1418483970,73255,251.01,18540,19830,18510,24100,12980,18540,19363.65,7.07,0,19883,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1298,8.96,0.37,12,1.11,2196.00,53170.00,172000,20230421,-88.56,16240,20231024,21.12,20100,-2.14,20240201,16500,19.21,20240125,172000,-88.56,20230421,16240,21.12,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N
20240213,120134,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19720,1180,2,6.36,1317125080,68089,233.31,18540,19830,18510,24100,12980,18540,19344.17,7.07,0,17024,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1302,8.98,0.37,12,1.03,2196.00,53170.00,172000,20230421,-88.53,16240,20231024,21.43,20100,-1.89,20240201,16500,19.52,20240125,172000,-88.53,20230421,16240,21.43,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N
20240213,110135,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19710,1170,2,6.31,1170405270,60662,207.86,18540,19830,18510,24100,12980,18540,19293.88,7.07,0,13591,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1301,8.98,0.37,12,0.92,2196.00,53170.00,172000,20230421,-88.54,16240,20231024,21.37,20100,-1.94,20240201,16500,19.45,20240125,172000,-88.54,20230421,16240,21.37,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N
20240213,100130,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,19450,910,2,4.91,504040220,26632,91.26,18540,19490,18510,24100,12980,18540,18926.11,7.07,0,-553,19000,18770,18550,18320,18100,18660,18210,66,5560,1000,12970,10,1,6600000,1284,8.86,0.37,12,0.40,2196.00,53170.00,172000,20230421,-88.69,16240,20231024,19.77,20100,-3.23,20240201,16500,17.88,20240125,172000,-88.69,20230421,16240,19.77,20231024,0.10,N,003100,1000,66 억,,466478,N,N,0,N,00,N