KissMeData/003100/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18320	30	2	0.16	561483910	30926	237.65	18290	18380	17850	23750	12810	18290	18155.72	5.77	-16440	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1209	4.06	0.33	12	0.47	4517.00	56338.00	172000	20230421	-89.35	16240	20231024	12.81	20300	-9.75	20240221	16500	11.03	20240125	172000	-89.35	20230421	16240	12.81	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
3	20240329	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18380	90	2	0.49	549027400	30244	232.41	18290	18380	17850	23750	12810	18290	18153.27	5.77	-16011	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1213	4.07	0.33	12	0.46	4517.00	56338.00	172000	20230421	-89.31	16240	20231024	13.18	20300	-9.46	20240221	16500	11.39	20240125	172000	-89.31	20230421	16240	13.18	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
4	20240329	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18270	-20	5	-0.11	408046740	22540	173.21	18290	18340	17850	23750	12810	18290	18103.23	5.77	-12525	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1206	4.04	0.32	12	0.34	4517.00	56338.00	172000	20230421	-89.38	16240	20231024	12.50	20300	-10.00	20240221	16500	10.73	20240125	172000	-89.38	20230421	16240	12.50	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
5	20240329	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	-370	5	-2.02	273133490	15124	116.22	18290	18340	17850	23750	12810	18290	18059.61	5.77	-9159	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1183	3.97	0.32	12	0.23	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	172000	-89.58	20230421	16240	10.34	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
6	20240329	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18050	-240	5	-1.31	140396900	7726	59.37	18290	18340	18020	23750	12810	18290	18172.00	5.77	-5128	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1191	4.00	0.32	12	0.12	4517.00	56338.00	172000	20230421	-89.51	16240	20231024	11.15	20300	-11.08	20240221	16500	9.39	20240125	172000	-89.51	20230421	16240	11.15	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
7	20240329	110138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18160	-130	5	-0.71	87338060	4797	36.86	18290	18340	18160	23750	12810	18290	18206.81	5.77	-2338	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1199	4.02	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.44	16240	20231024	11.82	20300	-10.54	20240221	16500	10.06	20240125	172000	-89.44	20230421	16240	11.82	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
8	20240329	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18200	-90	5	-0.49	38025210	2086	16.03	18290	18340	18170	23750	12810	18290	18228.77	5.77	-565	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1201	4.03	0.32	12	0.03	4517.00	56338.00	172000	20230421	-89.42	16240	20231024	12.07	20300	-10.34	20240221	16500	10.30	20240125	172000	-89.42	20230421	16240	12.07	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
9	20240329	090138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18210	-80	5	-0.44	2731790	150	1.15	18290	18290	18210	23750	12810	18290	18211.93	5.77	-14	18543	18416	18293	18166	18043	18480	18230	66	5460	1000	12800	10	1	6600000	1202	4.03	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.41	16240	20231024	12.13	20300	-10.30	20240221	16500	10.36	20240125	172000	-89.41	20230421	16240	12.13	20231024	0.09	N	003100	1000	66 억	380718	N	N	0	N	N
10	20240328	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18290	0	3	0.00	233243710	12759	239.34	18170	18420	18170	23750	12810	18290	18280.71	5.88	-7666	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1207	4.05	0.32	12	0.19	4517.00	56338.00	172000	20230421	-89.37	16240	20231024	12.62	20300	-9.90	20240221	16500	10.85	20240125	172000	-89.37	20230421	16240	12.62	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
11	20240328	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18270	-20	5	-0.11	201503630	11020	206.72	18170	18420	18170	23750	12810	18290	18285.27	5.88	-6096	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1206	4.04	0.32	12	0.17	4517.00	56338.00	172000	20230421	-89.38	16240	20231024	12.50	20300	-10.00	20240221	16500	10.73	20240125	172000	-89.38	20230421	16240	12.50	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
12	20240328	140138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18230	-60	5	-0.33	173603850	9489	178.00	18170	18420	18170	23750	12810	18290	18295.27	5.88	-4821	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1203	4.04	0.32	12	0.14	4517.00	56338.00	172000	20230421	-89.40	16240	20231024	12.25	20300	-10.20	20240221	16500	10.48	20240125	172000	-89.40	20230421	16240	12.25	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
13	20240328	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18300	10	2	0.05	105229190	5747	107.80	18170	18420	18170	23750	12810	18290	18310.28	5.88	-2567	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1208	4.05	0.32	12	0.09	4517.00	56338.00	172000	20230421	-89.36	16240	20231024	12.68	20300	-9.85	20240221	16500	10.91	20240125	172000	-89.36	20230421	16240	12.68	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
14	20240328	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18250	-40	5	-0.22	82251210	4491	84.24	18170	18420	18170	23750	12810	18290	18314.68	5.88	-1706	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1205	4.04	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.39	16240	20231024	12.38	20300	-10.10	20240221	16500	10.61	20240125	172000	-89.39	20230421	16240	12.38	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
15	20240328	110138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18340	50	2	0.27	55567450	3033	56.89	18170	18420	18170	23750	12810	18290	18320.95	5.88	-1097	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1210	4.06	0.33	12	0.05	4517.00	56338.00	172000	20230421	-89.34	16240	20231024	12.93	20300	-9.66	20240221	16500	11.15	20240125	172000	-89.34	20230421	16240	12.93	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
16	20240328	100141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18340	50	2	0.27	13781620	753	14.12	18170	18420	18170	23750	12810	18290	18302.28	5.88	-167	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1210	4.06	0.33	12	0.01	4517.00	56338.00	172000	20230421	-89.34	16240	20231024	12.93	20300	-9.66	20240221	16500	11.15	20240125	172000	-89.34	20230421	16240	12.93	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
17	20240328	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18290	0	3	0.00	4599560	252	4.73	18170	18330	18170	23750	12810	18290	18252.22	5.88	51	18563	18426	18303	18166	18043	18365	18105	66	5460	1000	12800	10	1	6600000	1207	4.05	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.37	16240	20231024	12.62	20300	-9.90	20240221	16500	10.85	20240125	172000	-89.37	20230421	16240	12.62	20231024	0.08	N	003100	1000	66 억	388384	N	N	1	N	N
18	20240327	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18290	10	2	0.05	97343290	5328	40.86	18300	18440	18180	23750	12800	18280	18270.01	6.06	-1375	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1207	4.05	0.32	12	0.08	4517.00	56338.00	172000	20230421	-89.37	16240	20231024	12.62	20300	-9.90	20240221	16500	10.85	20240125	172000	-89.37	20230421	16240	12.62	20231024	0.04	N	003100	1000	66 억	399759	N	N	1	N	N
19	20240327	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18300	20	2	0.11	84040170	4601	35.28	18300	18440	18180	23750	12800	18280	18265.42	6.06	-813	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1208	4.05	0.32	12	0.07	4517.00	56338.00	172000	20230421	-89.36	16240	20231024	12.68	20300	-9.85	20240221	16500	10.91	20240125	172000	-89.36	20230421	16240	12.68	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
20	20240327	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18280	0	3	0.00	61478370	3370	25.84	18300	18440	18180	23750	12800	18280	18242.07	6.06	37	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1206	4.05	0.32	12	0.05	4517.00	56338.00	172000	20230421	-89.37	16240	20231024	12.56	20300	-9.95	20240221	16500	10.79	20240125	172000	-89.37	20230421	16240	12.56	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
21	20240327	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18270	-10	5	-0.05	57474110	3151	24.16	18300	18440	18180	23750	12800	18280	18239.08	6.06	155	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1206	4.04	0.32	12	0.05	4517.00	56338.00	172000	20230421	-89.38	16240	20231024	12.50	20300	-10.00	20240221	16500	10.73	20240125	172000	-89.38	20230421	16240	12.50	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
22	20240327	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18280	0	3	0.00	55317700	3033	23.26	18300	18440	18180	23750	12800	18280	18237.66	6.06	182	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1206	4.05	0.32	12	0.05	4517.00	56338.00	172000	20230421	-89.37	16240	20231024	12.56	20300	-9.95	20240221	16500	10.79	20240125	172000	-89.37	20230421	16240	12.56	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
23	20240327	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18360	80	2	0.44	51324200	2815	21.59	18300	18440	18180	23750	12800	18280	18231.22	6.06	153	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1212	4.06	0.33	12	0.04	4517.00	56338.00	172000	20230421	-89.33	16240	20231024	13.05	20300	-9.56	20240221	16500	11.27	20240125	172000	-89.33	20230421	16240	13.05	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
24	20240327	100138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18370	90	2	0.49	47867880	2626	20.14	18300	18440	18180	23750	12800	18280	18227.07	6.06	56	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1212	4.07	0.33	12	0.04	4517.00	56338.00	172000	20230421	-89.32	16240	20231024	13.12	20300	-9.51	20240221	16500	11.33	20240125	172000	-89.32	20230421	16240	13.12	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
25	20240327	090142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18440	160	2	0.88	4272690	234	1.79	18300	18440	18200	23750	12800	18280	18250.90	6.06	0	18980	18630	18450	18100	17920	18540	18010	66	5470	1000	12790	10	1	6600000	1217	4.08	0.33	12	0.00	4517.00	56338.00	172000	20230421	-89.28	16240	20231024	13.55	20300	-9.16	20240221	16500	11.76	20240125	172000	-89.28	20230421	16240	13.55	20231024	0.04	N	003100	1000	66 억	399759	N	N	0	N	N
26	20240326	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18280	-210	5	-1.14	239393610	13040	99.11	18490	18800	18270	24000	12950	18490	18358.41	6.20	-9216	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1206	4.05	0.32	12	0.20	4517.00	56338.00	172000	20230421	-89.37	16240	20231024	12.56	20300	-9.95	20240221	16500	10.79	20240125	172000	-89.37	20230421	16240	12.56	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
27	20240326	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18330	-160	5	-0.87	195771450	10657	81.00	18490	18800	18270	24000	12950	18490	18370.22	6.20	-7434	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1210	4.06	0.33	12	0.16	4517.00	56338.00	172000	20230421	-89.34	16240	20231024	12.87	20300	-9.70	20240221	16500	11.09	20240125	172000	-89.34	20230421	16240	12.87	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
28	20240326	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18390	-100	5	-0.54	136452220	7434	56.50	18490	18590	18280	24000	12950	18490	18355.15	6.20	-4712	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1214	4.07	0.33	12	0.11	4517.00	56338.00	172000	20230421	-89.31	16240	20231024	13.24	20300	-9.41	20240221	16500	11.45	20240125	172000	-89.31	20230421	16240	13.24	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
29	20240326	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18430	-60	5	-0.32	77538490	4218	32.06	18490	18590	18330	24000	12950	18490	18382.76	6.20	-3263	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1216	4.08	0.33	12	0.06	4517.00	56338.00	172000	20230421	-89.28	16240	20231024	13.49	20300	-9.21	20240221	16500	11.70	20240125	172000	-89.28	20230421	16240	13.49	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
30	20240326	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18360	-130	5	-0.70	52493200	2855	21.70	18490	18590	18330	24000	12950	18490	18386.41	6.20	-2101	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1212	4.06	0.33	12	0.04	4517.00	56338.00	172000	20230421	-89.33	16240	20231024	13.05	20300	-9.56	20240221	16500	11.27	20240125	172000	-89.33	20230421	16240	13.05	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
31	20240326	110137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18360	-130	5	-0.70	37182070	2021	15.36	18490	18590	18350	24000	12950	18490	18397.86	6.20	-1416	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1212	4.06	0.33	12	0.03	4517.00	56338.00	172000	20230421	-89.33	16240	20231024	13.05	20300	-9.56	20240221	16500	11.27	20240125	172000	-89.33	20230421	16240	13.05	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
32	20240326	100138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18420	-70	5	-0.38	15360190	834	6.34	18490	18590	18400	24000	12950	18490	18417.49	6.20	-626	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1216	4.08	0.33	12	0.01	4517.00	56338.00	172000	20230421	-89.29	16240	20231024	13.42	20300	-9.26	20240221	16500	11.64	20240125	172000	-89.29	20230421	16240	13.42	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
33	20240326	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18410	-80	5	-0.43	147380	8	0.06	18490	18490	18410	24000	12950	18490	18422.50	6.20	-7	19116	18802	18596	18282	18076	18960	18440	66	5510	1000	12940	10	1	6600000	1215	4.08	0.33	12	0.00	4517.00	56338.00	172000	20230421	-89.30	16240	20231024	13.36	20300	-9.31	20240221	16500	11.58	20240125	172000	-89.30	20230421	16240	13.36	20231024	0.04	N	003100	1000	66 억	408975	N	N	0	N	N
34	20240325	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18490	-10	5	-0.05	244551630	13157	150.73	18390	18910	18390	24050	12950	18500	18587.19	6.27	-5083	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1220	4.09	0.33	12	0.20	4517.00	56338.00	172000	20230421	-89.25	16240	20231024	13.85	20300	-8.92	20240221	16500	12.06	20240125	172000	-89.25	20230421	16240	13.85	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
35	20240325	150143	57	100.00	KOSDAQ	운송	N	N	N	N	N	18460	-40	5	-0.22	225445530	12123	138.88	18390	18910	18390	24050	12950	18500	18596.51	6.27	-4176	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1218	4.09	0.33	12	0.18	4517.00	56338.00	172000	20230421	-89.27	16240	20231024	13.67	20300	-9.06	20240221	16500	11.88	20240125	172000	-89.27	20230421	16240	13.67	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
36	20240325	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18510	10	2	0.05	211121290	11347	129.99	18390	18910	18390	24050	12950	18500	18605.91	6.27	-3548	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1222	4.10	0.33	12	0.17	4517.00	56338.00	172000	20230421	-89.24	16240	20231024	13.98	20300	-8.82	20240221	16500	12.18	20240125	172000	-89.24	20230421	16240	13.98	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
37	20240325	130142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18460	-40	5	-0.22	200498060	10772	123.40	18390	18910	18390	24050	12950	18500	18612.89	6.27	-3141	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1218	4.09	0.33	12	0.16	4517.00	56338.00	172000	20230421	-89.27	16240	20231024	13.67	20300	-9.06	20240221	16500	11.88	20240125	172000	-89.27	20230421	16240	13.67	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
38	20240325	120146	57	100.00	KOSDAQ	운송	N	N	N	N	N	18470	-30	5	-0.16	188628670	10129	116.04	18390	18910	18390	24050	12950	18500	18622.64	6.27	-2648	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1219	4.09	0.33	12	0.15	4517.00	56338.00	172000	20230421	-89.26	16240	20231024	13.73	20300	-9.01	20240221	16500	11.94	20240125	172000	-89.26	20230421	16240	13.73	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
39	20240325	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18590	90	2	0.49	134069190	7182	82.28	18390	18910	18390	24050	12950	18500	18667.39	6.27	-232	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1227	4.12	0.33	12	0.11	4517.00	56338.00	172000	20230421	-89.19	16240	20231024	14.47	20300	-8.42	20240221	16500	12.67	20240125	172000	-89.19	20230421	16240	14.47	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
40	20240325	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18710	210	2	1.14	121588090	6514	74.62	18390	18910	18390	24050	12950	18500	18665.66	6.27	222	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1235	4.14	0.33	12	0.10	4517.00	56338.00	172000	20230421	-89.12	16240	20231024	15.21	20300	-7.83	20240221	16500	13.39	20240125	172000	-89.12	20230421	16240	15.21	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
41	20240325	090142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18390	-110	5	-0.59	2482650	135	1.55	18390	18390	18390	24050	12950	18500	18390.00	6.27	-2	18820	18660	18530	18370	18240	18595	18305	66	5550	1000	12950	10	1	6600000	1214	4.07	0.33	12	0.00	4517.00	56338.00	172000	20230421	-89.31	16240	20231024	13.24	20300	-9.41	20240221	16500	11.45	20240125	172000	-89.31	20230421	16240	13.24	20231024	0.07	N	003100	1000	66 억	414053	N	N	1	N	N
42	20240322	160142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18500	-110	5	-0.59	161581640	8728	34.16	18510	18690	18400	24150	13030	18610	18513.02	6.32	-2805	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1221	4.10	0.33	12	0.13	4517.00	56338.00	172000	20230421	-89.24	16240	20231024	13.92	20300	-8.87	20240221	16500	12.12	20240125	172000	-89.24	20230421	16240	13.92	20231024	0.05	N	003100	1000	66 억	416843	N	N	1	N	N
43	20240322	150143	57	100.00	KOSDAQ	운송	N	N	N	N	N	18580	-30	5	-0.16	137093380	7405	28.98	18510	18690	18400	24150	13030	18610	18513.62	6.32	-2077	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1226	4.11	0.33	12	0.11	4517.00	56338.00	172000	20230421	-89.20	16240	20231024	14.41	20300	-8.47	20240221	16500	12.61	20240125	172000	-89.20	20230421	16240	14.41	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
44	20240322	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18500	-110	5	-0.59	111336440	6016	23.54	18510	18690	18400	24150	13030	18610	18506.72	6.32	-1203	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1221	4.10	0.33	12	0.09	4517.00	56338.00	172000	20230421	-89.24	16240	20231024	13.92	20300	-8.87	20240221	16500	12.12	20240125	172000	-89.24	20230421	16240	13.92	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
45	20240322	130142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18510	-100	5	-0.54	95528200	5162	20.20	18510	18690	18400	24150	13030	18610	18506.04	6.32	-578	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1222	4.10	0.33	12	0.08	4517.00	56338.00	172000	20230421	-89.24	16240	20231024	13.98	20300	-8.82	20240221	16500	12.18	20240125	172000	-89.24	20230421	16240	13.98	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
46	20240322	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18590	-20	5	-0.11	70077150	3788	14.82	18510	18690	18400	24150	13030	18610	18499.78	6.32	-480	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1227	4.12	0.33	12	0.06	4517.00	56338.00	172000	20230421	-89.19	16240	20231024	14.47	20300	-8.42	20240221	16500	12.67	20240125	172000	-89.19	20230421	16240	14.47	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
47	20240322	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18530	-80	5	-0.43	44094970	2386	9.34	18510	18690	18400	24150	13030	18610	18480.71	6.32	-489	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1223	4.10	0.33	12	0.04	4517.00	56338.00	172000	20230421	-89.23	16240	20231024	14.10	20300	-8.72	20240221	16500	12.30	20240125	172000	-89.23	20230421	16240	14.10	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
48	20240322	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18450	-160	5	-0.86	25674070	1391	5.44	18510	18690	18400	24150	13030	18610	18457.28	6.32	-389	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1218	4.08	0.33	12	0.02	4517.00	56338.00	172000	20230421	-89.27	16240	20231024	13.61	20300	-9.11	20240221	16500	11.82	20240125	172000	-89.27	20230421	16240	13.61	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
49	20240322	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18550	-60	5	-0.32	296560	16	0.06	18510	18550	18510	24150	13030	18610	18535.00	6.32	-11	19530	19070	18540	18080	17550	19300	18310	66	5540	1000	13020	10	1	6600000	1224	4.11	0.33	12	0.00	4517.00	56338.00	172000	20230421	-89.22	16240	20231024	14.22	20300	-8.62	20240221	16500	12.42	20240125	172000	-89.22	20230421	16240	14.22	20231024	0.05	N	003100	1000	66 억	416843	N	N	0	N	N
50	20240321	160142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18610	650	2	3.62	471089520	25538	153.20	18120	19000	18010	23300	12580	17960	18445.74	6.24	5829	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1228	4.12	0.33	12	0.39	4517.00	56338.00	172000	20230421	-89.18	16240	20231024	14.59	20300	-8.33	20240221	16500	12.79	20240125	172000	-89.18	20230421	16240	14.59	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
51	20240321	150142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18510	550	2	3.06	456370750	24745	148.44	18120	19000	18010	23300	12580	17960	18442.95	6.24	5776	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1222	4.10	0.33	12	0.37	4517.00	56338.00	172000	20230421	-89.24	16240	20231024	13.98	20300	-8.82	20240221	16500	12.18	20240125	172000	-89.24	20230421	16240	13.98	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
52	20240321	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18500	540	2	3.01	415079280	22514	135.06	18120	19000	18010	23300	12580	17960	18436.50	6.24	5478	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1221	4.10	0.33	12	0.34	4517.00	56338.00	172000	20230421	-89.24	16240	20231024	13.92	20300	-8.87	20240221	16500	12.12	20240125	172000	-89.24	20230421	16240	13.92	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
53	20240321	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18560	600	2	3.34	401036660	21756	130.51	18120	19000	18010	23300	12580	17960	18433.38	6.24	5533	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1225	4.11	0.33	12	0.33	4517.00	56338.00	172000	20230421	-89.21	16240	20231024	14.29	20300	-8.57	20240221	16500	12.48	20240125	172000	-89.21	20230421	16240	14.29	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
54	20240321	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18590	630	2	3.51	345975800	18781	112.66	18120	19000	18010	23300	12580	17960	18421.59	6.24	5144	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1227	4.12	0.33	12	0.28	4517.00	56338.00	172000	20230421	-89.19	16240	20231024	14.47	20300	-8.42	20240221	16500	12.67	20240125	172000	-89.19	20230421	16240	14.47	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
55	20240321	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18600	640	2	3.56	319802340	17368	104.19	18120	19000	18010	23300	12580	17960	18413.31	6.24	4890	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1228	4.12	0.33	12	0.26	4517.00	56338.00	172000	20230421	-89.19	16240	20231024	14.53	20300	-8.37	20240221	16500	12.73	20240125	172000	-89.19	20230421	16240	14.53	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
56	20240321	100141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18270	310	2	1.73	129558060	7141	42.84	18120	18290	18010	23300	12580	17960	18142.85	6.24	2314	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1206	4.04	0.32	12	0.11	4517.00	56338.00	172000	20230421	-89.38	16240	20231024	12.50	20300	-10.00	20240221	16500	10.73	20240125	172000	-89.38	20230421	16240	12.50	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
57	20240321	090142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	160	2	0.89	453000	25	0.15	18120	18120	18120	23300	12580	17960	18120.00	6.24	-14	18333	18146	18003	17816	17673	18075	17745	66	5340	1000	12570	10	1	6600000	1196	4.01	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.05	N	003100	1000	66 억	411772	N	N	0	N	N
58	20240320	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17960	-50	5	-0.28	299559110	16665	159.44	18190	18190	17860	23400	12610	18010	17975.34	6.37	-8366	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1185	3.98	0.32	12	0.25	4517.00	56338.00	172000	20230421	-89.56	16240	20231024	10.59	20300	-11.53	20240221	16500	8.85	20240125	172000	-89.56	20230421	16240	10.59	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
59	20240320	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17980	-30	5	-0.17	282072950	15692	150.13	18190	18190	17860	23400	12610	18010	17975.59	6.37	-7835	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1187	3.98	0.32	12	0.24	4517.00	56338.00	172000	20230421	-89.55	16240	20231024	10.71	20300	-11.43	20240221	16500	8.97	20240125	172000	-89.55	20230421	16240	10.71	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
60	20240320	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18050	40	2	0.22	225554070	12552	120.09	18190	18190	17860	23400	12610	18010	17969.57	6.37	-7906	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1191	4.00	0.32	12	0.19	4517.00	56338.00	172000	20230421	-89.51	16240	20231024	11.15	20300	-11.08	20240221	16500	9.39	20240125	172000	-89.51	20230421	16240	11.15	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
61	20240320	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17990	-20	5	-0.11	201939390	11240	107.54	18190	18190	17860	23400	12610	18010	17966.14	6.37	-7487	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1187	3.98	0.32	12	0.17	4517.00	56338.00	172000	20230421	-89.54	16240	20231024	10.78	20300	-11.38	20240221	16500	9.03	20240125	172000	-89.54	20230421	16240	10.78	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
62	20240320	120142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	-90	5	-0.50	197235100	10978	105.03	18190	18190	17860	23400	12610	18010	17966.40	6.37	-7416	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1183	3.97	0.32	12	0.17	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.34	20300	-11.72	20240221	16500	8.61	20240125	172000	-89.58	20230421	16240	10.34	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
63	20240320	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17950	-60	5	-0.33	138936210	7721	73.87	18190	18190	17950	23400	12610	18010	17994.59	6.37	-4619	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1185	3.97	0.32	12	0.12	4517.00	56338.00	172000	20230421	-89.56	16240	20231024	10.53	20300	-11.58	20240221	16500	8.79	20240125	172000	-89.56	20230421	16240	10.53	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
64	20240320	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	110	2	0.61	12142290	673	6.44	18190	18190	18000	23400	12610	18010	18042.04	6.37	-440	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1196	4.01	0.32	12	0.01	4517.00	56338.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
65	20240320	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18190	180	2	1.00	18190	1	0.01	18190	18190	18190	23400	12610	18010	18190.00	6.37	0	18636	18322	18096	17782	17556	18480	17940	66	5390	1000	12600	10	1	6600000	1201	4.03	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.42	16240	20231024	12.01	20300	-10.39	20240221	16500	10.24	20240125	172000	-89.42	20230421	16240	12.01	20231024	0.04	N	003100	1000	66 억	420443	N	N	0	N	N
66	20240319	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18010	30	2	0.17	189171490	10451	142.35	17980	18410	17870	23350	12590	17980	18100.80	6.36	716	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1189	3.99	0.32	12	0.16	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.90	20300	-11.28	20240221	16500	9.15	20240125	172000	-89.53	20230421	16240	10.90	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
67	20240319	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18010	30	2	0.17	167409220	9244	125.91	17980	18410	17870	23350	12590	17980	18110.04	6.36	1594	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1189	3.99	0.32	12	0.14	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.90	20300	-11.28	20240221	16500	9.15	20240125	172000	-89.53	20230421	16240	10.90	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
68	20240319	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18030	50	2	0.28	155396620	8578	116.83	17980	18410	17870	23350	12590	17980	18115.72	6.36	2115	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1190	3.99	0.32	12	0.13	4517.00	56338.00	172000	20230421	-89.52	16240	20231024	11.02	20300	-11.18	20240221	16500	9.27	20240125	172000	-89.52	20230421	16240	11.02	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
69	20240319	130134	57	100.00	KOSDAQ	운송	N	N	N	N	N	18210	230	2	1.28	143762610	7935	108.08	17980	18410	17870	23350	12590	17980	18117.53	6.36	2100	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1202	4.03	0.32	12	0.12	4517.00	56338.00	172000	20230421	-89.41	16240	20231024	12.13	20300	-10.30	20240221	16500	10.36	20240125	172000	-89.41	20230421	16240	12.13	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
70	20240319	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18210	230	2	1.28	135506280	7481	101.89	17980	18410	17870	23350	12590	17980	18113.39	6.36	2171	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1202	4.03	0.32	12	0.11	4517.00	56338.00	172000	20230421	-89.41	16240	20231024	12.13	20300	-10.30	20240221	16500	10.36	20240125	172000	-89.41	20230421	16240	12.13	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
71	20240319	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	170	2	0.95	72324020	4017	54.71	17980	18150	17870	23350	12590	17980	18004.49	6.36	450	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1198	4.02	0.32	12	0.06	4517.00	56338.00	172000	20230421	-89.45	16240	20231024	11.76	20300	-10.59	20240221	16500	10.00	20240125	172000	-89.45	20230421	16240	11.76	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
72	20240319	100141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18000	20	2	0.11	20910700	1164	15.85	17980	18040	17870	23350	12590	17980	17964.52	6.36	-754	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1188	3.98	0.32	12	0.02	4517.00	56338.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	172000	-89.53	20230421	16240	10.84	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
73	20240319	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17930	-50	5	-0.28	2495430	139	1.89	17980	17980	17930	23350	12590	17980	17952.73	6.36	-136	18240	18110	18030	17900	17820	18070	17860	66	5370	1000	12580	10	1	6600000	1183	3.97	0.32	12	0.00	4517.00	56338.00	172000	20230421	-89.58	16240	20231024	10.41	20300	-11.67	20240221	16500	8.67	20240125	172000	-89.58	20230421	16240	10.41	20231024	0.04	N	003100	1000	66 억	419669	N	N	0	N	N
74	20240318	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17980	-140	5	-0.77	132350470	7342	77.76	18160	18160	17950	23550	12690	18120	18026.49	6.40	-2906	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1187	8.19	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.71	20300	-11.43	20240221	16500	8.97	20240125	172000	-89.55	20230421	16240	10.71	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
75	20240318	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18040	-80	5	-0.44	100561200	5578	59.08	18160	18160	17950	23550	12690	18120	18028.18	6.40	-2321	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1191	8.21	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.08	20300	-11.13	20240221	16500	9.33	20240125	172000	-89.51	20230421	16240	11.08	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
76	20240318	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18110	-10	5	-0.06	81217280	4506	47.72	18160	18160	17950	23550	12690	18120	18024.25	6.40	-1645	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1195	8.25	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.51	20300	-10.79	20240221	16500	9.76	20240125	172000	-89.47	20230421	16240	11.51	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
77	20240318	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18110	-10	5	-0.06	75610430	4196	44.44	18160	18160	17950	23550	12690	18120	18019.64	6.40	-1389	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1195	8.25	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.51	20300	-10.79	20240221	16500	9.76	20240125	172000	-89.47	20230421	16240	11.51	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
78	20240318	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18040	-80	5	-0.44	65811390	3653	38.69	18160	18160	17950	23550	12690	18120	18015.71	6.40	-1185	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1191	8.21	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.08	20300	-11.13	20240221	16500	9.33	20240125	172000	-89.51	20230421	16240	11.08	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
79	20240318	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18000	-120	5	-0.66	47020790	2607	27.61	18160	18160	17950	23550	12690	18120	18036.36	6.40	-1077	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1188	8.20	0.34	12	0.04	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	172000	-89.53	20230421	16240	10.84	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
80	20240318	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18050	-70	5	-0.39	29636590	1642	17.39	18160	18160	17950	23550	12690	18120	18049.08	6.40	-697	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1191	8.22	0.34	12	0.02	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.15	20300	-11.08	20240221	16500	9.39	20240125	172000	-89.51	20230421	16240	11.15	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
81	20240318	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	30	2	0.17	1415810	78	0.83	18160	18160	18150	23550	12690	18120	18151.41	6.40	-62	18420	18270	18060	17910	17700	18165	17805	66	5430	1000	12680	10	1	6600000	1198	8.27	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	20300	-10.59	20240221	16500	10.00	20240125	172000	-89.45	20230421	16240	11.76	20231024	0.04	N	003100	1000	66 억	422447	N	N	0	N	N
82	20240315	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	-40	5	-0.22	170400350	9442	62.68	18160	18210	17850	23600	12720	18160	18047.06	6.40	-1308	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1196	8.25	0.34	12	0.14	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
83	20240315	150133	57	100.00	KOSDAQ	운송	N	N	N	N	N	18060	-100	5	-0.55	149020860	8259	54.83	18160	18210	17850	23600	12720	18160	18043.45	6.40	-1334	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1192	8.22	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.50	16240	20231024	11.21	20300	-11.03	20240221	16500	9.45	20240125	172000	-89.50	20230421	16240	11.21	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
84	20240315	140134	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	-40	5	-0.22	135561170	7515	49.89	18160	18210	17850	23600	12720	18160	18038.75	6.40	-1084	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1196	8.25	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
85	20240315	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18110	-50	5	-0.28	81819910	4551	30.21	18160	18160	17850	23600	12720	18160	17978.45	6.40	-1481	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1195	8.25	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.51	20300	-10.79	20240221	16500	9.76	20240125	172000	-89.47	20230421	16240	11.51	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
86	20240315	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17990	-170	5	-0.94	76380470	4249	28.21	18160	18160	17850	23600	12720	18160	17976.10	6.40	-1356	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1187	8.19	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.54	16240	20231024	10.78	20300	-11.38	20240221	16500	9.03	20240125	172000	-89.54	20230421	16240	10.78	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
87	20240315	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18010	-150	5	-0.83	66537900	3701	24.57	18160	18160	17850	23600	12720	18160	17978.36	6.40	-1228	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1189	8.20	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.90	20300	-11.28	20240221	16500	9.15	20240125	172000	-89.53	20230421	16240	10.90	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
88	20240315	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	-40	5	-0.22	38022970	2114	14.03	18160	18160	17850	23600	12720	18160	17986.27	6.40	-1106	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1196	8.25	0.34	12	0.03	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
89	20240315	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	-10	5	-0.06	90790	5	0.03	18160	18160	18150	23600	12720	18160	18158.00	6.40	-2	18413	18286	18043	17916	17673	18165	17795	66	5440	1000	12710	10	1	6600000	1198	8.27	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	20300	-10.59	20240221	16500	10.00	20240125	172000	-89.45	20230421	16240	11.76	20231024	0.04	N	003100	1000	66 억	422095	N	N	0	N	N
90	20240314	160138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18160	40	2	0.22	271475550	15050	73.12	18170	18170	17800	23550	12690	18120	18038.15	6.39	-3972	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1199	8.27	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.44	16240	20231024	11.82	20300	-10.54	20240221	16500	10.06	20240125	172000	-89.44	20230421	16240	11.82	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
91	20240314	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18130	10	2	0.06	257108300	14258	69.27	18170	18170	17800	23550	12690	18120	18032.56	6.39	-3551	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1197	8.26	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.46	16240	20231024	11.64	20300	-10.69	20240221	16500	9.88	20240125	172000	-89.46	20230421	16240	11.64	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
92	20240314	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18140	20	2	0.11	223014420	12375	60.13	18170	18170	17800	23550	12690	18120	18021.37	6.39	-2892	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1197	8.26	0.34	12	0.19	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.70	20300	-10.64	20240221	16500	9.94	20240125	172000	-89.45	20230421	16240	11.70	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
93	20240314	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18030	-90	5	-0.50	159914710	8890	43.19	18170	18170	17800	23550	12690	18120	17988.16	6.39	-789	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1190	8.21	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	11.02	20300	-11.18	20240221	16500	9.27	20240125	172000	-89.52	20230421	16240	11.02	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
94	20240314	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18000	-120	5	-0.66	152336650	8469	41.15	18170	18170	17800	23550	12690	18120	17987.56	6.39	-710	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1188	8.20	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	20300	-11.33	20240221	16500	9.09	20240125	172000	-89.53	20230421	16240	10.84	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
95	20240314	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18020	-100	5	-0.55	119960640	6673	32.42	18170	18170	17800	23550	12690	18120	17977.02	6.39	-1046	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1189	8.21	0.34	12	0.10	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	10.96	20300	-11.23	20240221	16500	9.21	20240125	172000	-89.52	20230421	16240	10.96	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
96	20240314	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17970	-150	5	-0.83	75574570	4202	20.42	18170	18170	17800	23550	12690	18120	17985.38	6.39	-1494	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1186	8.18	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.65	20300	-11.48	20240221	16500	8.91	20240125	172000	-89.55	20230421	16240	10.65	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
97	20240314	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	0	3	0.00	381010	21	0.10	18170	18170	18120	23550	12690	18120	18143.33	6.39	-19	18733	18426	18273	17966	17813	18350	17890	66	5430	1000	12680	10	1	6600000	1196	8.25	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.04	N	003100	1000	66 억	421852	N	N	0	N	N
98	20240313	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	-300	5	-1.63	365436530	20088	121.15	18430	18580	18120	23900	12900	18420	18195.52	6.52	-9556	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1196	8.25	0.34	12	0.30	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	20300	-10.74	20240221	16500	9.82	20240125	172000	-89.47	20230421	16240	11.58	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
99	20240313	150138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18180	-240	5	-1.30	282350760	15504	93.50	18430	18580	18140	23900	12900	18420	18211.48	6.52	-8491	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1200	8.28	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.43	16240	20231024	11.95	20300	-10.44	20240221	16500	10.18	20240125	172000	-89.43	20230421	16240	11.95	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
100	20240313	140138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	-270	5	-1.47	219026100	12019	72.49	18430	18580	18150	23900	12900	18420	18223.32	6.52	-7007	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1198	8.27	0.34	12	0.18	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	20300	-10.59	20240221	16500	10.00	20240125	172000	-89.45	20230421	16240	11.76	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
101	20240313	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18190	-230	5	-1.25	150192530	8230	49.64	18430	18580	18170	23900	12900	18420	18249.40	6.52	-5081	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1201	8.28	0.34	12	0.12	2196.00	53170.00	172000	20230421	-89.42	16240	20231024	12.01	20300	-10.39	20240221	16500	10.24	20240125	172000	-89.42	20230421	16240	12.01	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
102	20240313	120138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18240	-180	5	-0.98	74343690	4062	24.50	18430	18580	18220	23900	12900	18420	18302.24	6.52	-1833	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1204	8.31	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.40	16240	20231024	12.32	20300	-10.15	20240221	16500	10.55	20240125	172000	-89.40	20230421	16240	12.32	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
103	20240313	110138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18240	-180	5	-0.98	62688940	3424	20.65	18430	18580	18220	23900	12900	18420	18308.69	6.52	-1455	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1204	8.31	0.34	12	0.05	2196.00	53170.00	172000	20230421	-89.40	16240	20231024	12.32	20300	-10.15	20240221	16500	10.55	20240125	172000	-89.40	20230421	16240	12.32	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
104	20240313	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18260	-160	5	-0.87	45005370	2455	14.81	18430	18580	18260	23900	12900	18420	18332.13	6.52	-593	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1205	8.32	0.34	12	0.04	2196.00	53170.00	172000	20230421	-89.38	16240	20231024	12.44	20300	-10.05	20240221	16500	10.67	20240125	172000	-89.38	20230421	16240	12.44	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
105	20240313	090138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18580	160	2	0.87	331890	18	0.11	18430	18580	18430	23900	12900	18420	18438.33	6.52	-3	18926	18672	18526	18272	18126	18600	18200	66	5480	1000	12890	10	1	6600000	1226	8.46	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.20	16240	20231024	14.41	20300	-8.47	20240221	16500	12.61	20240125	172000	-89.20	20230421	16240	14.41	20231024	0.04	N	003100	1000	66 억	430227	N	N	1	N	N
106	20240312	160137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18420	-290	5	-1.55	306272320	16581	220.79	18540	18780	18380	24300	13100	18710	18471.37	6.63	-2749	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1216	8.39	0.35	12	0.25	2196.00	53170.00	172000	20230421	-89.29	16240	20231024	13.42	20300	-9.26	20240221	16500	11.64	20240125	172000	-89.29	20230421	16240	13.42	20231024	0.03	N	003100	1000	66 억	437278	N	N	1	N	N
107	20240312	150137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18460	-250	5	-1.34	283906740	15367	204.62	18540	18780	18380	24300	13100	18710	18475.09	6.63	-2346	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1218	8.41	0.35	12	0.23	2196.00	53170.00	172000	20230421	-89.27	16240	20231024	13.67	20300	-9.06	20240221	16500	11.88	20240125	172000	-89.27	20230421	16240	13.67	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
108	20240312	140136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18510	-200	5	-1.07	269662760	14595	194.34	18540	18780	18380	24300	13100	18710	18476.38	6.63	-2143	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1222	8.43	0.35	12	0.22	2196.00	53170.00	172000	20230421	-89.24	16240	20231024	13.98	20300	-8.82	20240221	16500	12.18	20240125	172000	-89.24	20230421	16240	13.98	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
109	20240312	130135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18470	-240	5	-1.28	196683180	10638	141.65	18540	18780	18380	24300	13100	18710	18488.74	6.63	-1661	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1219	8.41	0.35	12	0.16	2196.00	53170.00	172000	20230421	-89.26	16240	20231024	13.73	20300	-9.01	20240221	16500	11.94	20240125	172000	-89.26	20230421	16240	13.73	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
110	20240312	120136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18500	-210	5	-1.12	178558370	9656	128.58	18540	18780	18380	24300	13100	18710	18491.96	6.63	-1281	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1221	8.42	0.35	12	0.15	2196.00	53170.00	172000	20230421	-89.24	16240	20231024	13.92	20300	-8.87	20240221	16500	12.12	20240125	172000	-89.24	20230421	16240	13.92	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
111	20240312	110137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18600	-110	5	-0.59	172356510	9321	124.11	18540	18780	18380	24300	13100	18710	18491.20	6.63	-1251	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1228	8.47	0.35	12	0.14	2196.00	53170.00	172000	20230421	-89.19	16240	20231024	14.53	20300	-8.37	20240221	16500	12.73	20240125	172000	-89.19	20230421	16240	14.53	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
112	20240312	100137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18610	-100	5	-0.53	94609350	5120	68.18	18540	18780	18380	24300	13100	18710	18478.39	6.63	-3214	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1228	8.47	0.35	12	0.08	2196.00	53170.00	172000	20230421	-89.18	16240	20231024	14.59	20300	-8.33	20240221	16500	12.79	20240125	172000	-89.18	20230421	16240	14.59	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
113	20240312	090137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18780	70	2	0.37	8899440	480	6.39	18540	18780	18540	24300	13100	18710	18540.50	6.63	-395	19016	18862	18736	18582	18456	18800	18520	66	5590	1000	13090	10	1	6600000	1239	8.55	0.35	12	0.01	2196.00	53170.00	172000	20230421	-89.08	16240	20231024	15.64	20300	-7.49	20240221	16500	13.82	20240125	172000	-89.08	20230421	16240	15.64	20231024	0.03	N	003100	1000	66 억	437278	N	N	0	N	N
114	20240311	160137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18710	-60	5	-0.32	139413080	7461	67.39	18780	18890	18610	24400	13140	18770	18685.58	6.69	-4436	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1235	8.52	0.35	12	0.11	2196.00	53170.00	172000	20230421	-89.12	16240	20231024	15.21	20300	-7.83	20240221	16500	13.39	20240125	172000	-89.12	20230421	16240	15.21	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
115	20240311	150138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18640	-130	5	-0.69	131959800	7061	63.77	18780	18890	18610	24400	13140	18770	18688.54	6.69	-4152	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1230	8.49	0.35	12	0.11	2196.00	53170.00	172000	20230421	-89.16	16240	20231024	14.78	20300	-8.18	20240221	16500	12.97	20240125	172000	-89.16	20230421	16240	14.78	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
116	20240311	140136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18660	-110	5	-0.59	104980650	5613	50.70	18780	18890	18620	24400	13140	18770	18703.13	6.69	-3403	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1232	8.50	0.35	12	0.09	2196.00	53170.00	172000	20230421	-89.15	16240	20231024	14.90	20300	-8.08	20240221	16500	13.09	20240125	172000	-89.15	20230421	16240	14.90	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
117	20240311	130137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18760	-10	5	-0.05	64380350	3439	31.06	18780	18890	18620	24400	13140	18770	18720.66	6.69	-1282	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1238	8.54	0.35	12	0.05	2196.00	53170.00	172000	20230421	-89.09	16240	20231024	15.52	20300	-7.59	20240221	16500	13.70	20240125	172000	-89.09	20230421	16240	15.52	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
118	20240311	120137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18700	-70	5	-0.37	62770370	3353	30.28	18780	18890	18620	24400	13140	18770	18720.66	6.69	-1245	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1234	8.52	0.35	12	0.05	2196.00	53170.00	172000	20230421	-89.13	16240	20231024	15.15	20300	-7.88	20240221	16500	13.33	20240125	172000	-89.13	20230421	16240	15.15	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
119	20240311	110137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18750	-20	5	-0.11	49610320	2650	23.93	18780	18890	18620	24400	13140	18770	18720.88	6.69	-1032	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1238	8.54	0.35	12	0.04	2196.00	53170.00	172000	20230421	-89.10	16240	20231024	15.46	20300	-7.64	20240221	16500	13.64	20240125	172000	-89.10	20230421	16240	15.46	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
120	20240311	100136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18750	-20	5	-0.11	48111110	2570	23.21	18780	18890	18620	24400	13140	18770	18720.28	6.69	-1030	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1238	8.54	0.35	12	0.04	2196.00	53170.00	172000	20230421	-89.10	16240	20231024	15.46	20300	-7.64	20240221	16500	13.64	20240125	172000	-89.10	20230421	16240	15.46	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
121	20240311	090136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18870	100	2	0.53	4451460	237	2.14	18780	18890	18780	24400	13140	18770	18782.53	6.69	-199	19363	19066	18803	18506	18243	18935	18375	66	5630	1000	13130	10	1	6600000	1245	8.59	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.03	16240	20231024	16.19	20300	-7.04	20240221	16500	14.36	20240125	172000	-89.03	20230421	16240	16.19	20231024	0.03	N	003100	1000	66 억	441739	N	N	0	N	N
122	20240308	160136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18770	-250	5	-1.31	207253540	11024	112.38	19020	19100	18540	24700	13320	19020	18800.21	6.78	-3947	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1239	8.55	0.35	12	0.17	2196.00	53170.00	172000	20230421	-89.09	16240	20231024	15.58	20300	-7.54	20240221	16500	13.76	20240125	172000	-89.09	20230421	16240	15.58	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
123	20240308	150137	57	100.00	KOSDAQ	운송	N	N	N	N	N	18790	-230	5	-1.21	140164660	7432	75.76	19020	19100	18700	24700	13320	19020	18859.62	6.78	-3173	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1240	8.56	0.35	12	0.11	2196.00	53170.00	172000	20230421	-89.08	16240	20231024	15.70	20300	-7.44	20240221	16500	13.88	20240125	172000	-89.08	20230421	16240	15.70	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
124	20240308	140136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18830	-190	5	-1.00	110985470	5876	59.90	19020	19100	18700	24700	13320	19020	18887.93	6.78	-2143	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1243	8.57	0.35	12	0.09	2196.00	53170.00	172000	20230421	-89.05	16240	20231024	15.95	20300	-7.24	20240221	16500	14.12	20240125	172000	-89.05	20230421	16240	15.95	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
125	20240308	130136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18870	-150	5	-0.79	75477460	3991	40.68	19020	19100	18700	24700	13320	19020	18911.92	6.78	-1019	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1245	8.59	0.35	12	0.06	2196.00	53170.00	172000	20230421	-89.03	16240	20231024	16.19	20300	-7.04	20240221	16500	14.36	20240125	172000	-89.03	20230421	16240	16.19	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
126	20240308	120136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18890	-130	5	-0.68	58141440	3073	31.33	19020	19100	18700	24700	13320	19020	18920.09	6.78	-774	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1247	8.60	0.36	12	0.05	2196.00	53170.00	172000	20230421	-89.02	16240	20231024	16.32	20300	-6.95	20240221	16500	14.48	20240125	172000	-89.02	20230421	16240	16.32	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
127	20240308	110135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18890	-130	5	-0.68	39312860	2077	21.17	19020	19100	18700	24700	13320	19020	18927.71	6.78	-562	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1247	8.60	0.36	12	0.03	2196.00	53170.00	172000	20230421	-89.02	16240	20231024	16.32	20300	-6.95	20240221	16500	14.48	20240125	172000	-89.02	20230421	16240	16.32	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
128	20240308	100136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18860	-160	5	-0.84	28093700	1485	15.14	19020	19100	18700	24700	13320	19020	18918.32	6.78	-445	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1245	8.59	0.35	12	0.02	2196.00	53170.00	172000	20230421	-89.03	16240	20231024	16.13	20300	-7.09	20240221	16500	14.30	20240125	172000	-89.03	20230421	16240	16.13	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
129	20240308	090137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19020	0	3	0.00	5953260	313	3.19	19020	19020	19020	24700	13320	19020	19020.00	6.78	-103	19266	19142	18936	18812	18606	19205	18875	66	5680	1000	13310	10	1	6600000	1255	8.66	0.36	12	0.00	2196.00	53170.00	172000	20230421	-88.94	16240	20231024	17.12	20300	-6.31	20240221	16500	15.27	20240125	172000	-88.94	20230421	16240	17.12	20231024	0.03	N	003100	1000	66 억	447765	N	N	0	N	N
130	20240307	160136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19020	170	2	0.90	185443280	9810	65.43	18850	19060	18730	24500	13200	18850	18903.49	6.81	-566	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1255	8.66	0.36	12	0.15	2196.00	53170.00	172000	20230421	-88.94	16240	20231024	17.12	20300	-6.31	20240221	16500	15.27	20240125	172000	-88.94	20230421	16240	17.12	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
131	20240307	150134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19030	180	2	0.95	159239720	8432	56.24	18850	19060	18730	24500	13200	18850	18885.17	6.81	-468	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1256	8.67	0.36	12	0.13	2196.00	53170.00	172000	20230421	-88.94	16240	20231024	17.18	20300	-6.26	20240221	16500	15.33	20240125	172000	-88.94	20230421	16240	17.18	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
132	20240307	140135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18880	30	2	0.16	141653870	7506	50.06	18850	19060	18730	24500	13200	18850	18872.08	6.81	-278	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1246	8.60	0.36	12	0.11	2196.00	53170.00	172000	20230421	-89.02	16240	20231024	16.26	20300	-7.00	20240221	16500	14.42	20240125	172000	-89.02	20230421	16240	16.26	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
133	20240307	130134	57	100.00	KOSDAQ	운송	N	N	N	N	N	18890	40	2	0.21	95605380	5067	33.80	18850	19060	18730	24500	13200	18850	18868.24	6.81	-606	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1247	8.60	0.36	12	0.08	2196.00	53170.00	172000	20230421	-89.02	16240	20231024	16.32	20300	-6.95	20240221	16500	14.48	20240125	172000	-89.02	20230421	16240	16.32	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
134	20240307	120135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18890	40	2	0.21	91538810	4851	32.36	18850	19060	18730	24500	13200	18850	18870.09	6.81	-608	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1247	8.60	0.36	12	0.07	2196.00	53170.00	172000	20230421	-89.02	16240	20231024	16.32	20300	-6.95	20240221	16500	14.48	20240125	172000	-89.02	20230421	16240	16.32	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
135	20240307	110137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19000	150	2	0.80	84315370	4469	29.81	18850	19060	18730	24500	13200	18850	18866.72	6.81	-760	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1254	8.65	0.36	12	0.07	2196.00	53170.00	172000	20230421	-88.95	16240	20231024	17.00	20300	-6.40	20240221	16500	15.15	20240125	172000	-88.95	20230421	16240	17.00	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
136	20240307	100137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19010	160	2	0.85	65329740	3469	23.14	18850	19010	18730	24500	13200	18850	18832.44	6.81	-1279	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1255	8.66	0.36	12	0.05	2196.00	53170.00	172000	20230421	-88.95	16240	20231024	17.06	20300	-6.35	20240221	16500	15.21	20240125	172000	-88.95	20230421	16240	17.06	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
137	20240307	090135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18850	0	3	0.00	358150	19	0.13	18850	18850	18850	24500	13200	18850	18850.00	6.81	-2	19256	19052	18916	18712	18576	18985	18645	66	5650	1000	13190	10	1	6600000	1244	8.58	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.04	16240	20231024	16.07	20300	-7.14	20240221	16500	14.24	20240125	172000	-89.04	20230421	16240	16.07	20231024	0.03	N	003100	1000	66 억	449352	N	N	0	N	N
138	20240306	160135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18850	-300	5	-1.57	283224960	14993	83.85	19120	19120	18780	24850	13410	19150	18890.95	6.90	-6060	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1244	8.58	0.35	12	0.23	2196.00	53170.00	172000	20230421	-89.04	16240	20231024	16.07	20300	-7.14	20240221	16500	14.24	20240125	172000	-89.04	20230421	16240	16.07	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
139	20240306	150135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18900	-250	5	-1.31	265886340	14074	78.71	19120	19120	18780	24850	13410	19150	18892.01	6.90	-5582	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1247	8.61	0.36	12	0.21	2196.00	53170.00	172000	20230421	-89.01	16240	20231024	16.38	20300	-6.90	20240221	16500	14.55	20240125	172000	-89.01	20230421	16240	16.38	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
140	20240306	140135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18870	-280	5	-1.46	221522610	11723	65.56	19120	19120	18800	24850	13410	19150	18896.39	6.90	-4531	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1245	8.59	0.35	12	0.18	2196.00	53170.00	172000	20230421	-89.03	16240	20231024	16.19	20300	-7.04	20240221	16500	14.36	20240125	172000	-89.03	20230421	16240	16.19	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
141	20240306	130135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18810	-340	5	-1.78	194365830	10284	57.52	19120	19120	18800	24850	13410	19150	18899.80	6.90	-3677	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1241	8.57	0.35	12	0.16	2196.00	53170.00	172000	20230421	-89.06	16240	20231024	15.83	20300	-7.34	20240221	16500	14.00	20240125	172000	-89.06	20230421	16240	15.83	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
142	20240306	120135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18820	-330	5	-1.72	158744910	8396	46.96	19120	19120	18820	24850	13410	19150	18907.18	6.90	-2966	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1242	8.57	0.35	12	0.13	2196.00	53170.00	172000	20230421	-89.06	16240	20231024	15.89	20300	-7.29	20240221	16500	14.06	20240125	172000	-89.06	20230421	16240	15.89	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
143	20240306	110136	57	100.00	KOSDAQ	운송	N	N	N	N	N	18890	-260	5	-1.36	89675180	4737	26.49	19120	19120	18880	24850	13410	19150	18930.75	6.90	-2266	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1247	8.60	0.36	12	0.07	2196.00	53170.00	172000	20230421	-89.02	16240	20231024	16.32	20300	-6.95	20240221	16500	14.48	20240125	172000	-89.02	20230421	16240	16.32	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
144	20240306	100135	57	100.00	KOSDAQ	운송	N	N	N	N	N	18930	-220	5	-1.15	49444990	2608	14.59	19120	19120	18920	24850	13410	19150	18958.90	6.90	-982	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1249	8.62	0.36	12	0.04	2196.00	53170.00	172000	20230421	-88.99	16240	20231024	16.56	20300	-6.75	20240221	16500	14.73	20240125	172000	-88.99	20230421	16240	16.56	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
145	20240306	090135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19000	-150	5	-0.78	9067020	477	2.67	19120	19120	18920	24850	13410	19150	19008.13	6.90	-340	19903	19526	19283	18906	18663	19405	18785	66	5700	1000	13400	10	1	6600000	1254	8.65	0.36	12	0.01	2196.00	53170.00	172000	20230421	-88.95	16240	20231024	17.00	20300	-6.40	20240221	16500	15.15	20240125	172000	-88.95	20230421	16240	17.00	20231024	0.03	N	003100	1000	66 억	455401	N	N	0	N	N
146	20240305	160135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19150	-440	5	-2.25	343182570	17879	135.23	19660	19660	19040	25450	13720	19590	19195.27	7.05	-9978	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1264	8.72	0.36	12	0.27	2196.00	53170.00	172000	20230421	-88.87	16240	20231024	17.92	20300	-5.67	20240221	16500	16.06	20240125	172000	-88.87	20230421	16240	17.92	20231024	0.03	N	003100	1000	66 억	465476	N	N	0	N	N
147	20240305	150135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19100	-490	5	-2.50	294651210	15339	116.02	19660	19660	19060	25450	13720	19590	19209.28	7.05	-8783	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1261	8.70	0.36	12	0.23	2196.00	53170.00	172000	20230421	-88.90	16240	20231024	17.61	20300	-5.91	20240221	16500	15.76	20240125	172000	-88.90	20230421	16240	17.61	20231024	0.03	N	003100	1000	66 억	465476	N	N	0	N	N
148	20240305	140135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19120	-470	5	-2.40	224110170	11649	88.11	19660	19660	19120	25450	13720	19590	19238.58	7.05	-5850	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1262	8.71	0.36	12	0.18	2196.00	53170.00	172000	20230421	-88.88	16240	20231024	17.73	20300	-5.81	20240221	16500	15.88	20240125	172000	-88.88	20230421	16240	17.73	20231024	0.03	N	003100	1000	66 억	465476	N	N	0	N	N
149	20240305	130134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19220	-370	5	-1.89	138563500	7188	54.37	19660	19660	19170	25450	13720	19590	19277.06	7.05	-4868	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1269	8.75	0.36	12	0.11	2196.00	53170.00	172000	20230421	-88.83	16240	20231024	18.35	20300	-5.32	20240221	16500	16.48	20240125	172000	-88.83	20230421	16240	18.35	20231024	0.03	N	003100	1000	66 억	465476	N	N	0	N	N
150	20240305	120134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19250	-340	5	-1.74	120105240	6227	47.10	19660	19660	19170	25450	13720	19590	19287.82	7.05	-4265	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1271	8.77	0.36	12	0.09	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	465476	N	N	0	N	N
151	20240305	110134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19310	-280	5	-1.43	48533620	2507	18.96	19660	19660	19310	25450	13720	19590	19359.24	7.05	-1372	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1274	8.79	0.36	12	0.04	2196.00	53170.00	172000	20230421	-88.77	16240	20231024	18.90	20300	-4.88	20240221	16500	17.03	20240125	172000	-88.77	20230421	16240	18.90	20231024	0.03	N	003100	1000	66 억	465476	N	N	0	N	N
152	20240305	100133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19350	-240	5	-1.23	27061760	1397	10.57	19660	19660	19330	25450	13720	19590	19371.34	7.05	-803	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1277	8.81	0.36	12	0.02	2196.00	53170.00	172000	20230421	-88.75	16240	20231024	19.15	20300	-4.68	20240221	16500	17.27	20240125	172000	-88.75	20230421	16240	19.15	20231024	0.03	N	003100	1000	66 억	465476	N	N	0	N	N
153	20240305	090135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19400	-190	5	-0.97	3839050	197	1.49	19660	19660	19400	25450	13720	19590	19487.56	7.05	-73	19810	19700	19480	19370	19150	19755	19425	66	5860	1000	13710	10	1	6600000	1280	8.83	0.36	12	0.00	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	465476	N	N	0	N	N
154	20240304	160134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19590	80	2	0.41	256402280	13217	135.17	19510	19590	19260	25350	13660	19510	19399.42	7.15	-3528	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1293	8.92	0.37	12	0.20	2196.00	53170.00	172000	20230421	-88.61	16240	20231024	20.63	20300	-3.50	20240221	16500	18.73	20240125	172000	-88.61	20230421	16240	20.63	20231024	0.03	N	003100	1000	66 억	471867	N	N	0	N	N
155	20240304	150133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19430	-80	5	-0.41	219805780	11339	115.96	19510	19560	19260	25350	13660	19510	19384.94	7.15	-2908	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1282	8.85	0.37	12	0.17	2196.00	53170.00	172000	20230421	-88.70	16240	20231024	19.64	20300	-4.29	20240221	16500	17.76	20240125	172000	-88.70	20230421	16240	19.64	20231024	0.03	N	003100	1000	66 억	471867	N	N	0	N	N
156	20240304	140131	57	100.00	KOSDAQ	운송	N	N	N	N	N	19300	-210	5	-1.08	184705880	9531	97.47	19510	19560	19260	25350	13660	19510	19379.49	7.15	-2234	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	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	471867	N	N	0	N	N
157	20240304	130133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19370	-140	5	-0.72	117697100	6062	62.00	19510	19560	19310	25350	13660	19510	19415.56	7.15	-945	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1278	8.82	0.36	12	0.09	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	471867	N	N	0	N	N
158	20240304	120130	57	100.00	KOSDAQ	운송	N	N	N	N	N	19440	-70	5	-0.36	89507540	4607	47.12	19510	19560	19310	25350	13660	19510	19428.60	7.15	-677	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1283	8.85	0.37	12	0.07	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	0.03	N	003100	1000	66 억	471867	N	N	0	N	N
159	20240304	110133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19500	-10	5	-0.05	49938930	2568	26.26	19510	19560	19310	25350	13660	19510	19446.62	7.15	-109	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1287	8.88	0.37	12	0.04	2196.00	53170.00	172000	20230421	-88.66	16240	20231024	20.07	20300	-3.94	20240221	16500	18.18	20240125	172000	-88.66	20230421	16240	20.07	20231024	0.03	N	003100	1000	66 억	471867	N	N	0	N	N
160	20240304	100133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19420	-90	5	-0.46	18132270	936	9.57	19510	19520	19310	25350	13660	19510	19372.08	7.15	-150	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1282	8.84	0.37	12	0.01	2196.00	53170.00	172000	20230421	-88.71	16240	20231024	19.58	20300	-4.33	20240221	16500	17.70	20240125	172000	-88.71	20230421	16240	19.58	20231024	0.03	N	003100	1000	66 억	471867	N	N	0	N	N
161	20240304	090134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19310	-200	5	-1.03	1624610	84	0.86	19510	19510	19310	25350	13660	19510	19340.60	7.15	-2	19750	19630	19510	19390	19270	19570	19330	66	5840	1000	13650	10	1	6600000	1274	8.79	0.36	12	0.00	2196.00	53170.00	172000	20230421	-88.77	16240	20231024	18.90	20300	-4.88	20240221	16500	17.03	20240125	172000	-88.77	20230421	16240	18.90	20231024	0.03	N	003100	1000	66 억	471867	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History