KissMeData/003100/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

71 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160146	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
3	20231229	150145	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
4	20231229	140145	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
5	20231229	130146	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
6	20231229	120145	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
7	20231229	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
8	20231229	100143	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
9	20231229	090143	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	-377	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492222	N	N	1	N	N
10	20231228	160142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	263992600	14760	60.84	17830	17990	17750	23400	12620	18020	17885.65	7.46	0	-1070	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	492599	N	N	1	N	N
11	20231228	150143	57	100.00	KOSDAQ	운송	N	N	N	N	N	17930	-90	5	-0.50	219811970	12291	50.67	17830	17990	17750	23400	12620	18020	17883.98	7.46	0	-349	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1183	8.16	0.34	12	0.19	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.41	172000	-89.58	20230421	16240	10.41	20231024	172000	-89.58	20230421	16240	10.41	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
12	20231228	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17950	-70	5	-0.39	188847710	10562	43.54	17830	17980	17750	23400	12620	18020	17879.92	7.46	0	-336	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1185	8.17	0.34	12	0.16	2196.00	53170.00	172000	20230421	-89.56	16240	20231024	10.53	172000	-89.56	20230421	16240	10.53	20231024	172000	-89.56	20230421	16240	10.53	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
13	20231228	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17930	-90	5	-0.50	181179010	10135	41.78	17830	17980	17750	23400	12620	18020	17876.57	7.46	0	-450	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1183	8.16	0.34	12	0.15	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.41	172000	-89.58	20230421	16240	10.41	20231024	172000	-89.58	20230421	16240	10.41	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
14	20231228	120142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17960	-60	5	-0.33	175374230	9812	40.45	17830	17970	17750	23400	12620	18020	17873.44	7.46	0	-517	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1185	8.18	0.34	12	0.15	2196.00	53170.00	172000	20230421	-89.56	16240	20231024	10.59	172000	-89.56	20230421	16240	10.59	20231024	172000	-89.56	20230421	16240	10.59	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
15	20231228	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17870	-150	5	-0.83	159303590	8914	36.75	17830	17970	17750	23400	12620	18020	17871.17	7.46	0	-820	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1179	8.14	0.34	12	0.14	2196.00	53170.00	172000	20230421	-89.61	16240	20231024	10.04	172000	-89.61	20230421	16240	10.04	20231024	172000	-89.61	20230421	16240	10.04	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
16	20231228	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17880	-140	5	-0.78	98665690	5526	22.78	17830	17950	17750	23400	12620	18020	17854.81	7.46	0	-1512	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1180	8.14	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.10	172000	-89.60	20230421	16240	10.10	20231024	172000	-89.60	20230421	16240	10.10	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
17	20231228	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17830	-190	5	-1.05	1996960	112	0.46	17830	17830	17830	23400	12620	18020	17830.00	7.46	0	-14	18353	18186	17973	17806	17593	18080	17700	66	5380	1000	12610	10	1	6600000	1177	8.12	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.79	172000	-89.63	20230421	16240	9.79	20231024	172000	-89.63	20230421	16240	9.79	20231024	0.08	N	003100	1000	66 억	492599	N	N	0	N	N
18	20231227	160142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18020	-120	5	-0.66	433864300	24257	93.50	18130	18140	17760	23550	12700	18140	17886.15	7.50	0	-6160	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1189	8.21	0.34	12	0.37	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	10.96	172000	-89.52	20230421	16240	10.96	20231024	172000	-89.52	20230421	16240	10.96	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
19	20231227	150143	57	100.00	KOSDAQ	운송	N	N	N	N	N	17780	-360	5	-1.98	364300420	20362	78.49	18130	18140	17780	23550	12700	18140	17891.19	7.50	0	-5325	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1173	8.10	0.33	12	0.31	2196.00	53170.00	172000	20230421	-89.66	16240	20231024	9.48	172000	-89.66	20230421	16240	9.48	20231024	172000	-89.66	20230421	16240	9.48	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
20	20231227	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17850	-290	5	-1.60	272458530	15205	58.61	18130	18140	17800	23550	12700	18140	17919.01	7.50	0	-3657	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1178	8.13	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.91	172000	-89.62	20230421	16240	9.91	20231024	172000	-89.62	20230421	16240	9.91	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
21	20231227	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17880	-260	5	-1.43	221226570	12331	47.53	18130	18140	17830	23550	12700	18140	17940.68	7.50	0	-3326	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1180	8.14	0.34	12	0.19	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.10	172000	-89.60	20230421	16240	10.10	20231024	172000	-89.60	20230421	16240	10.10	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
22	20231227	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	-220	5	-1.21	176443840	9829	37.89	18130	18140	17830	23550	12700	18140	17951.35	7.50	0	-2875	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1183	8.16	0.34	12	0.15	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	172000	-89.58	20230421	16240	10.34	20231024	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
23	20231227	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17950	-190	5	-1.05	149575460	8333	32.12	18130	18140	17830	23550	12700	18140	17949.77	7.50	0	-2137	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1185	8.17	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.56	16240	20231024	10.53	172000	-89.56	20230421	16240	10.53	20231024	172000	-89.56	20230421	16240	10.53	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
24	20231227	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	-280	5	-1.54	104371480	5815	22.42	18130	18140	17830	23550	12700	18140	17948.66	7.50	0	-1650	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1179	8.13	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
25	20231227	090142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18120	-20	5	-0.11	5709240	315	1.21	18130	18140	18100	23550	12700	18140	18124.57	7.50	0	-1	18580	18360	18230	18010	17880	18295	17945	66	5410	1000	12690	10	1	6600000	1196	8.25	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	172000	-89.47	20230421	16240	11.58	20231024	172000	-89.47	20230421	16240	11.58	20231024	0.08	N	003100	1000	66 억	495270	N	N	0	N	N
26	20231226	160142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18140	-210	5	-1.14	471751450	25939	86.21	18300	18450	18100	23850	12850	18350	18187.12	7.57	0	-4651	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1197	8.26	0.34	12	0.39	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.70	172000	-89.45	20230421	16240	11.70	20231024	172000	-89.45	20230421	16240	11.70	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
27	20231226	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18140	-210	5	-1.14	429984260	23636	78.56	18300	18450	18100	23850	12850	18350	18191.92	7.57	0	-3597	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1197	8.26	0.34	12	0.36	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.70	172000	-89.45	20230421	16240	11.70	20231024	172000	-89.45	20230421	16240	11.70	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
28	20231226	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	-200	5	-1.09	353647600	19427	64.57	18300	18450	18150	23850	12850	18350	18203.92	7.57	0	-2290	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1198	8.27	0.34	12	0.29	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	172000	-89.45	20230421	16240	11.76	20231024	172000	-89.45	20230421	16240	11.76	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
29	20231226	130142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18160	-190	5	-1.04	333985100	18344	60.97	18300	18450	18150	23850	12850	18350	18206.78	7.57	0	-1984	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1199	8.27	0.34	12	0.28	2196.00	53170.00	172000	20230421	-89.44	16240	20231024	11.82	172000	-89.44	20230421	16240	11.82	20231024	172000	-89.44	20230421	16240	11.82	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
30	20231226	120142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	-200	5	-1.09	305769520	16791	55.81	18300	18450	18150	23850	12850	18350	18210.32	7.57	0	-1386	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1198	8.27	0.34	12	0.25	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	172000	-89.45	20230421	16240	11.76	20231024	172000	-89.45	20230421	16240	11.76	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
31	20231226	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18210	-140	5	-0.76	263740910	14478	48.12	18300	18450	18150	23850	12850	18350	18216.67	7.57	0	-964	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1202	8.29	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.41	16240	20231024	12.13	172000	-89.41	20230421	16240	12.13	20231024	172000	-89.41	20230421	16240	12.13	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
32	20231226	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	18210	-140	5	-0.76	129502610	7109	23.63	18300	18450	18150	23850	12850	18350	18216.71	7.57	0	-355	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1202	8.29	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.41	16240	20231024	12.13	172000	-89.41	20230421	16240	12.13	20231024	172000	-89.41	20230421	16240	12.13	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
33	20231226	090143	57	100.00	KOSDAQ	운송	N	N	N	N	N	18450	100	2	0.54	1503130	82	0.27	18300	18450	18300	23850	12850	18350	18330.85	7.57	0	36	18723	18536	18393	18206	18063	18465	18135	66	5500	1000	12840	10	1	6600000	1218	8.40	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.27	16240	20231024	13.61	172000	-89.27	20230421	16240	13.61	20231024	172000	-89.27	20230421	16240	13.61	20231024	0.08	N	003100	1000	66 억	499426	N	N	0	N	N
34	20231222	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18350	-320	5	-1.71	551162770	30083	87.06	18580	18580	18250	24250	13070	18670	18321.33	7.70	0	-9282	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1211	8.36	0.35	12	0.46	2196.00	53170.00	172000	20230421	-89.33	16240	20231024	12.99	172000	-89.33	20230421	16240	12.99	20231024	172000	-89.33	20230421	16240	12.99	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
35	20231222	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18300	-370	5	-1.98	519223740	28341	82.02	18580	18580	18250	24250	13070	18670	18320.59	7.70	0	-8593	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1208	8.33	0.34	12	0.43	2196.00	53170.00	172000	20230421	-89.36	16240	20231024	12.68	172000	-89.36	20230421	16240	12.68	20231024	172000	-89.36	20230421	16240	12.68	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
36	20231222	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18320	-350	5	-1.87	458231450	25005	72.36	18580	18580	18250	24250	13070	18670	18325.59	7.70	0	-6676	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1209	8.34	0.34	12	0.38	2196.00	53170.00	172000	20230421	-89.35	16240	20231024	12.81	172000	-89.35	20230421	16240	12.81	20231024	172000	-89.35	20230421	16240	12.81	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
37	20231222	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18280	-390	5	-2.09	347488880	18959	54.87	18580	18580	18270	24250	13070	18670	18328.44	7.70	0	-4497	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1206	8.32	0.34	12	0.29	2196.00	53170.00	172000	20230421	-89.37	16240	20231024	12.56	172000	-89.37	20230421	16240	12.56	20231024	172000	-89.37	20230421	16240	12.56	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
38	20231222	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18320	-350	5	-1.87	289655350	15798	45.72	18580	18580	18270	24250	13070	18670	18334.94	7.70	0	-3118	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1209	8.34	0.34	12	0.24	2196.00	53170.00	172000	20230421	-89.35	16240	20231024	12.81	172000	-89.35	20230421	16240	12.81	20231024	172000	-89.35	20230421	16240	12.81	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
39	20231222	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18340	-330	5	-1.77	254653860	13888	40.19	18580	18580	18270	24250	13070	18670	18336.25	7.70	0	-2865	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1210	8.35	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.34	16240	20231024	12.93	172000	-89.34	20230421	16240	12.93	20231024	172000	-89.34	20230421	16240	12.93	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
40	20231222	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18310	-360	5	-1.93	143757130	7833	22.67	18580	18580	18270	24250	13070	18670	18352.76	7.70	0	-3060	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1208	8.34	0.34	12	0.12	2196.00	53170.00	172000	20230421	-89.35	16240	20231024	12.75	172000	-89.35	20230421	16240	12.75	20231024	172000	-89.35	20230421	16240	12.75	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
41	20231222	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18580	-90	5	-0.48	464500	25	0.07	18580	18580	18580	24250	13070	18670	18580.00	7.70	0	-3	19130	18900	18600	18370	18070	19015	18485	66	5580	1000	13060	10	1	6600000	1226	8.46	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.20	16240	20231024	14.41	172000	-89.20	20230421	16240	14.41	20231024	172000	-89.20	20230421	16240	14.41	20231024	0.08	N	003100	1000	66 억	508338	N	N	0	N	N
42	20231221	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18670	-120	5	-0.64	638149770	34496	30.11	18650	18830	18300	24400	13160	18790	18499.24	7.97	0	-18747	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1232	8.50	0.35	12	0.52	2196.00	53170.00	172000	20230421	-89.15	16240	20231024	14.96	172000	-89.15	20230421	16240	14.96	20231024	172000	-89.15	20230421	16240	14.96	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
43	20231221	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18370	-420	5	-2.24	561290340	30336	26.47	18650	18830	18300	24400	13160	18790	18502.45	7.97	0	-16062	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1212	8.37	0.35	12	0.46	2196.00	53170.00	172000	20230421	-89.32	16240	20231024	13.12	172000	-89.32	20230421	16240	13.12	20231024	172000	-89.32	20230421	16240	13.12	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
44	20231221	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18350	-440	5	-2.34	511300430	27618	24.10	18650	18830	18300	24400	13160	18790	18513.30	7.97	0	-13777	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1211	8.36	0.35	12	0.42	2196.00	53170.00	172000	20230421	-89.33	16240	20231024	12.99	172000	-89.33	20230421	16240	12.99	20231024	172000	-89.33	20230421	16240	12.99	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
45	20231221	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18350	-440	5	-2.34	484887810	26181	22.85	18650	18830	18300	24400	13160	18790	18520.60	7.97	0	-12722	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1211	8.36	0.35	12	0.40	2196.00	53170.00	172000	20230421	-89.33	16240	20231024	12.99	172000	-89.33	20230421	16240	12.99	20231024	172000	-89.33	20230421	16240	12.99	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
46	20231221	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18510	-280	5	-1.49	367495960	19811	17.29	18650	18830	18300	24400	13160	18790	18550.10	7.97	0	-6736	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1222	8.43	0.35	12	0.30	2196.00	53170.00	172000	20230421	-89.24	16240	20231024	13.98	172000	-89.24	20230421	16240	13.98	20231024	172000	-89.24	20230421	16240	13.98	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
47	20231221	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18530	-260	5	-1.38	360034150	19409	16.94	18650	18830	18300	24400	13160	18790	18549.86	7.97	0	-6610	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1223	8.44	0.35	12	0.29	2196.00	53170.00	172000	20230421	-89.23	16240	20231024	14.10	172000	-89.23	20230421	16240	14.10	20231024	172000	-89.23	20230421	16240	14.10	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
48	20231221	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18590	-200	5	-1.06	287270020	15492	13.52	18650	18830	18300	24400	13160	18790	18543.12	7.97	0	-4518	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1227	8.47	0.35	12	0.23	2196.00	53170.00	172000	20230421	-89.19	16240	20231024	14.47	172000	-89.19	20230421	16240	14.47	20231024	172000	-89.19	20230421	16240	14.47	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
49	20231221	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18700	-90	5	-0.48	4812600	258	0.23	18650	18710	18650	24400	13160	18790	18653.49	7.97	0	-53	19396	19092	18586	18282	17776	19245	18435	66	5610	1000	13150	10	1	6600000	1234	8.52	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.13	16240	20231024	15.15	172000	-89.13	20230421	16240	15.15	20231024	172000	-89.13	20230421	16240	15.15	20231024	0.08	N	003100	1000	66 억	526229	N	N	0	N	N
50	20231220	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18790	640	2	3.53	2130750280	114475	417.82	18150	18890	18080	23550	12710	18150	18613.21	7.52	-831	28191	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1240	8.56	0.35	12	1.73	2196.00	53170.00	172000	20230421	-89.08	16240	20231024	15.70	172000	-89.08	20230421	16240	15.70	20231024	172000	-89.08	20230421	16240	15.70	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
51	20231220	150145	57	100.00	KOSDAQ	운송	N	N	N	N	N	18830	680	2	3.75	2084515630	112015	408.84	18150	18890	18080	23550	12710	18150	18609.25	7.52	-831	27408	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1243	8.57	0.35	12	1.70	2196.00	53170.00	172000	20230421	-89.05	16240	20231024	15.95	172000	-89.05	20230421	16240	15.95	20231024	172000	-89.05	20230421	16240	15.95	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
52	20231220	140146	57	100.00	KOSDAQ	운송	N	N	N	N	N	18850	700	2	3.86	1592151540	85821	313.24	18150	18890	18080	23550	12710	18150	18552.00	7.52	-831	28236	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1244	8.58	0.35	12	1.30	2196.00	53170.00	172000	20230421	-89.04	16240	20231024	16.07	172000	-89.04	20230421	16240	16.07	20231024	172000	-89.04	20230421	16240	16.07	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
53	20231220	130147	57	100.00	KOSDAQ	운송	N	N	N	N	N	18790	640	2	3.53	1392199700	75189	274.43	18150	18890	18080	23550	12710	18150	18516.00	7.52	-831	25448	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1240	8.56	0.35	12	1.14	2196.00	53170.00	172000	20230421	-89.08	16240	20231024	15.70	172000	-89.08	20230421	16240	15.70	20231024	172000	-89.08	20230421	16240	15.70	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
54	20231220	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18610	460	2	2.53	970616620	52705	192.37	18150	18640	18080	23550	12710	18150	18416.03	7.52	-831	16482	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1228	8.47	0.35	12	0.80	2196.00	53170.00	172000	20230421	-89.18	16240	20231024	14.59	172000	-89.18	20230421	16240	14.59	20231024	172000	-89.18	20230421	16240	14.59	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
55	20231220	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	18580	430	2	2.37	810357460	44089	160.92	18150	18640	18080	23550	12710	18150	18380.04	7.52	-831	15601	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1226	8.46	0.35	12	0.67	2196.00	53170.00	172000	20230421	-89.20	16240	20231024	14.41	172000	-89.20	20230421	16240	14.41	20231024	172000	-89.20	20230421	16240	14.41	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
56	20231220	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18490	340	2	1.87	642086680	34986	127.70	18150	18640	18080	23550	12710	18150	18352.67	7.52	-831	10567	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1220	8.42	0.35	12	0.53	2196.00	53170.00	172000	20230421	-89.25	16240	20231024	13.85	172000	-89.25	20230421	16240	13.85	20231024	172000	-89.25	20230421	16240	13.85	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
57	20231220	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18170	20	2	0.11	980120	54	0.20	18150	18170	18150	23550	12710	18150	18150.37	7.52	-831	-7	18430	18290	18030	17890	17630	18160	17760	66	5400	1000	12700	10	1	6600000	1199	8.27	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.44	16240	20231024	11.88	172000	-89.44	20230421	16240	11.88	20231024	172000	-89.44	20230421	16240	11.88	20231024	0.08	N	003100	1000	66 억	496382	N	N	0	N	N
58	20231219	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	90	2	0.50	490645240	27377	253.61	18170	18170	17770	23450	12650	18060	17921.71	7.45	0	-2701	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1198	8.27	0.34	12	0.41	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	172000	-89.45	20230421	16240	11.76	20231024	172000	-89.45	20230421	16240	11.76	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
59	20231219	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17970	-90	5	-0.50	462176900	25801	239.01	18170	18170	17770	23450	12650	18060	17913.14	7.45	0	-2631	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1186	8.18	0.34	12	0.39	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.65	172000	-89.55	20230421	16240	10.65	20231024	172000	-89.55	20230421	16240	10.65	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
60	20231219	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	-140	5	-0.78	438428830	24479	226.76	18170	18170	17770	23450	12650	18060	17910.41	7.45	0	-2709	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1183	8.16	0.34	12	0.37	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	172000	-89.58	20230421	16240	10.34	20231024	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
61	20231219	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17910	-150	5	-0.83	431121140	24071	222.98	18170	18170	17770	23450	12650	18060	17910.40	7.45	0	-2603	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1182	8.16	0.34	12	0.36	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.28	172000	-89.59	20230421	16240	10.28	20231024	172000	-89.59	20230421	16240	10.28	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
62	20231219	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	-140	5	-0.78	392322730	21904	202.91	18170	18170	17770	23450	12650	18060	17911.01	7.45	0	-766	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1183	8.16	0.34	12	0.33	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	172000	-89.58	20230421	16240	10.34	20231024	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
63	20231219	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17970	-90	5	-0.50	267461060	14933	138.33	18170	18170	17770	23450	12650	18060	17910.74	7.45	0	168	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1186	8.18	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.65	172000	-89.55	20230421	16240	10.65	20231024	172000	-89.55	20230421	16240	10.65	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
64	20231219	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18140	80	2	0.44	150251470	8388	77.70	18170	18170	17770	23450	12650	18060	17912.67	7.45	0	-293	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1197	8.26	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.70	172000	-89.45	20230421	16240	11.70	20231024	172000	-89.45	20230421	16240	11.70	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
65	20231219	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18060	0	3	0.00	1397660	77	0.71	18170	18170	18060	23450	12650	18060	18151.43	7.45	0	-15	18306	18182	18056	17932	17806	18245	17995	66	5390	1000	12640	10	1	6600000	1192	8.22	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.50	16240	20231024	11.21	172000	-89.50	20230421	16240	11.21	20231024	172000	-89.50	20230421	16240	11.21	20231024	0.08	N	003100	1000	66 억	491671	N	N	1	N	N
66	20231218	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18060	40	2	0.22	194829260	10793	72.83	17930	18180	17930	23400	12620	18020	18051.39	7.45	0	817	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1192	8.22	0.34	12	0.16	2196.00	53170.00	172000	20230421	-89.50	16240	20231024	11.21	172000	-89.50	20230421	16240	11.21	20231024	172000	-89.50	20230421	16240	11.21	20231024	0.08	N	003100	1000	66 억	491700	N	N	1	N	N
67	20231218	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18030	10	2	0.06	186436990	10328	69.69	17930	18180	17930	23400	12620	18020	18051.61	7.45	0	898	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1190	8.21	0.34	12	0.16	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	11.02	172000	-89.52	20230421	16240	11.02	20231024	172000	-89.52	20230421	16240	11.02	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
68	20231218	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18000	-20	5	-0.11	160197500	8872	59.87	17930	18180	17930	23400	12620	18020	18056.53	7.45	0	1329	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1188	8.20	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	172000	-89.53	20230421	16240	10.84	20231024	172000	-89.53	20230421	16240	10.84	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
69	20231218	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18060	40	2	0.22	130981850	7254	48.95	17930	18180	17930	23400	12620	18020	18056.50	7.45	0	1002	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1192	8.22	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.50	16240	20231024	11.21	172000	-89.50	20230421	16240	11.21	20231024	172000	-89.50	20230421	16240	11.21	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
70	20231218	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18070	50	2	0.28	101082500	5601	37.80	17930	18180	17930	23400	12620	18020	18047.22	7.45	0	797	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1193	8.23	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.49	16240	20231024	11.27	172000	-89.49	20230421	16240	11.27	20231024	172000	-89.49	20230421	16240	11.27	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
71	20231218	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18140	120	2	0.67	88977840	4932	33.28	17930	18180	17930	23400	12620	18020	18040.92	7.45	0	629	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1197	8.26	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.70	172000	-89.45	20230421	16240	11.70	20231024	172000	-89.45	20230421	16240	11.70	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
72	20231218	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18000	-20	5	-0.11	31468610	1749	11.80	17930	18050	17930	23400	12620	18020	17992.34	7.45	0	-603	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1188	8.20	0.34	12	0.03	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	172000	-89.53	20230421	16240	10.84	20231024	172000	-89.53	20230421	16240	10.84	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
73	20231218	090137	57	100.00	KOSDAQ	운송	N	N	N	N	N	17930	-90	5	-0.50	573760	32	0.22	17930	17930	17930	23400	12620	18020	17930.00	7.45	0	-6	18393	18206	17953	17766	17513	18300	17860	66	5380	1000	12610	10	1	6600000	1183	8.16	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.41	172000	-89.58	20230421	16240	10.41	20231024	172000	-89.58	20230421	16240	10.41	20231024	0.08	N	003100	1000	66 억	491700	N	N	0	N	N
74	20231215	160138	57	100.00	KOSDAQ	운송	N	N	N	N	N	18020	160	2	0.90	263625420	14767	15.89	17700	18140	17700	23200	12510	17860	17852.33	7.43	0	-925	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1189	8.21	0.34	12	0.22	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	10.96	172000	-89.52	20230421	16240	10.96	20231024	172000	-89.52	20230421	16240	10.96	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
75	20231215	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	40	2	0.22	216310880	12135	13.05	17700	17950	17700	23200	12510	17860	17825.37	7.43	0	-1251	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1181	8.15	0.34	12	0.18	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
76	20231215	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17810	-50	5	-0.28	177523850	9961	10.72	17700	17950	17700	23200	12510	17860	17821.89	7.43	0	-879	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1175	8.11	0.33	12	0.15	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.67	172000	-89.65	20230421	16240	9.67	20231024	172000	-89.65	20230421	16240	9.67	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
77	20231215	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17800	-60	5	-0.34	158575390	8897	9.57	17700	17950	17700	23200	12510	17860	17823.47	7.43	0	-950	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1175	8.11	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.61	172000	-89.65	20230421	16240	9.61	20231024	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
78	20231215	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17840	-20	5	-0.11	127802770	7170	7.71	17700	17950	17700	23200	12510	17860	17824.65	7.43	0	383	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1177	8.12	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.85	172000	-89.63	20230421	16240	9.85	20231024	172000	-89.63	20230421	16240	9.85	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
79	20231215	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	0	3	0.00	105085860	5897	6.34	17700	17950	17700	23200	12510	17860	17820.22	7.43	0	745	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1179	8.13	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
80	20231215	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17850	-10	5	-0.06	92402340	5187	5.58	17700	17950	17700	23200	12510	17860	17814.22	7.43	0	703	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1178	8.13	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.91	172000	-89.62	20230421	16240	9.91	20231024	172000	-89.62	20230421	16240	9.91	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
81	20231215	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17810	-50	5	-0.28	18179910	1027	1.10	17700	17820	17700	23200	12510	17860	17701.96	7.43	0	37	18860	18360	18000	17500	17140	18180	17320	66	5340	1000	12500	10	1	6600000	1175	8.11	0.33	12	0.02	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.67	172000	-89.65	20230421	16240	9.67	20231024	172000	-89.65	20230421	16240	9.67	20231024	0.08	N	003100	1000	66 억	490264	N	N	0	N	N
82	20231214	160139	57	100.00	KSQ150	운송	N	N	N	N	N	17860	-230	5	-1.27	1669761800	92907	407.99	18110	18500	17640	23500	12670	18090	17972.41	7.32	0	-42291	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1179	8.13	0.34	12	1.41	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
83	20231214	150141	57	100.00	KSQ150	운송	N	N	N	N	N	17690	-400	5	-2.21	909666550	50306	220.91	18110	18500	17640	23500	12670	18090	18082.67	7.32	0	-19692	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1168	8.06	0.33	12	0.76	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.93	172000	-89.72	20230421	16240	8.93	20231024	172000	-89.72	20230421	16240	8.93	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
84	20231214	140143	57	100.00	KSQ150	운송	N	N	N	N	N	18060	-30	5	-0.17	509595240	27846	122.28	18110	18500	17960	23500	12670	18090	18300.48	7.32	0	-503	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1192	8.22	0.34	12	0.42	2196.00	53170.00	172000	20230421	-89.50	16240	20231024	11.21	172000	-89.50	20230421	16240	11.21	20231024	172000	-89.50	20230421	16240	11.21	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
85	20231214	130142	57	100.00	KSQ150	운송	N	N	N	N	N	18000	-90	5	-0.50	467704000	25522	112.08	18110	18500	17960	23500	12670	18090	18325.52	7.32	0	-649	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1188	8.20	0.34	12	0.39	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	172000	-89.53	20230421	16240	10.84	20231024	172000	-89.53	20230421	16240	10.84	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
86	20231214	120142	57	100.00	KSQ150	운송	N	N	N	N	N	18020	-70	5	-0.39	433493070	23621	103.73	18110	18500	18010	23500	12670	18090	18352.02	7.32	0	356	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1189	8.21	0.34	12	0.36	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	10.96	172000	-89.52	20230421	16240	10.96	20231024	172000	-89.52	20230421	16240	10.96	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
87	20231214	110140	57	100.00	KSQ150	운송	N	N	N	N	N	18160	70	2	0.39	345687890	18765	82.40	18110	18500	18110	23500	12670	18090	18421.95	7.32	0	3482	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1199	8.27	0.34	12	0.28	2196.00	53170.00	172000	20230421	-89.44	16240	20231024	11.82	172000	-89.44	20230421	16240	11.82	20231024	172000	-89.44	20230421	16240	11.82	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
88	20231214	100139	57	100.00	KSQ150	운송	N	N	N	N	N	18310	220	2	1.22	297792830	16132	70.84	18110	18500	18110	23500	12670	18090	18459.76	7.32	0	4106	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1208	8.34	0.34	12	0.24	2196.00	53170.00	172000	20230421	-89.35	16240	20231024	12.75	172000	-89.35	20230421	16240	12.75	20231024	172000	-89.35	20230421	16240	12.75	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
89	20231214	090137	57	100.00	KSQ150	운송	N	N	N	N	N	18330	240	2	1.33	12278510	674	2.96	18110	18330	18110	23500	12670	18090	18217.37	7.32	0	245	18730	18410	18240	17920	17750	18325	17835	66	5410	1000	12660	10	1	6600000	1210	8.35	0.34	12	0.01	2196.00	53170.00	172000	20230421	-89.34	16240	20231024	12.87	172000	-89.34	20230421	16240	12.87	20231024	172000	-89.34	20230421	16240	12.87	20231024	0.08	N	003100	1000	66 억	483224	N	N	6	N	N
90	20231213	160138	57	100.00	KSQ150	운송	N	N	N	N	N	18090	-500	5	-2.69	414240340	22767	70.43	18560	18560	18070	24150	13020	18590	18195.05	7.39	0	-5524	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1194	8.24	0.34	12	0.34	2196.00	53170.00	172000	20230421	-89.48	16240	20231024	11.39	172000	-89.48	20230421	16240	11.39	20231024	172000	-89.48	20230421	16240	11.39	20231024	0.08	N	003100	1000	66 억	487555	N	N	6	N	N
91	20231213	150141	57	100.00	KSQ150	운송	N	N	N	N	N	18100	-490	5	-2.64	374154680	20552	63.58	18560	18560	18070	24150	13020	18590	18205.27	7.39	0	-4765	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1195	8.24	0.34	12	0.31	2196.00	53170.00	172000	20230421	-89.48	16240	20231024	11.45	172000	-89.48	20230421	16240	11.45	20231024	172000	-89.48	20230421	16240	11.45	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
92	20231213	140143	57	100.00	KSQ150	운송	N	N	N	N	N	18120	-470	5	-2.53	334375720	18357	56.79	18560	18560	18070	24150	13020	18590	18215.16	7.39	0	-4298	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1196	8.25	0.34	12	0.28	2196.00	53170.00	172000	20230421	-89.47	16240	20231024	11.58	172000	-89.47	20230421	16240	11.58	20231024	172000	-89.47	20230421	16240	11.58	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
93	20231213	130139	57	100.00	KSQ150	운송	N	N	N	N	N	18090	-500	5	-2.69	300378250	16482	50.99	18560	18560	18070	24150	13020	18590	18224.62	7.39	0	-3673	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1194	8.24	0.34	12	0.25	2196.00	53170.00	172000	20230421	-89.48	16240	20231024	11.39	172000	-89.48	20230421	16240	11.39	20231024	172000	-89.48	20230421	16240	11.39	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
94	20231213	120140	57	100.00	KSQ150	운송	N	N	N	N	N	18090	-500	5	-2.69	245583970	13454	41.62	18560	18560	18090	24150	13020	18590	18253.60	7.39	0	-1897	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1194	8.24	0.34	12	0.20	2196.00	53170.00	172000	20230421	-89.48	16240	20231024	11.39	172000	-89.48	20230421	16240	11.39	20231024	172000	-89.48	20230421	16240	11.39	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
95	20231213	110140	57	100.00	KSQ150	운송	N	N	N	N	N	18160	-430	5	-2.31	199279170	10899	33.72	18560	18560	18100	24150	13020	18590	18284.17	7.39	0	-1108	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1199	8.27	0.34	12	0.17	2196.00	53170.00	172000	20230421	-89.44	16240	20231024	11.82	172000	-89.44	20230421	16240	11.82	20231024	172000	-89.44	20230421	16240	11.82	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
96	20231213	100142	57	100.00	KSQ150	운송	N	N	N	N	N	18260	-330	5	-1.78	101264100	5509	17.04	18560	18560	18260	24150	13020	18590	18381.58	7.39	0	-1812	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1205	8.32	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.38	16240	20231024	12.44	172000	-89.38	20230421	16240	12.44	20231024	172000	-89.38	20230421	16240	12.44	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
97	20231213	090141	57	100.00	KSQ150	운송	N	N	N	N	N	18550	-40	5	-0.22	907420	49	0.15	18560	18560	18500	24150	13020	18590	18518.78	7.39	0	-26	18930	18760	18570	18400	18210	18665	18305	66	5560	1000	13010	10	1	6600000	1224	8.45	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.22	16240	20231024	14.22	172000	-89.22	20230421	16240	14.22	20231024	172000	-89.22	20230421	16240	14.22	20231024	0.08	N	003100	1000	66 억	487555	N	N	0	N	N
98	20231212	160137	57	100.00	KSQ150	운송	N	N	N	N	N	18590	40	2	0.22	597473250	32322	102.05	18600	18740	18380	24100	12990	18550	18485.01	7.40	0	-2675	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1227	8.47	0.35	12	0.49	2196.00	53170.00	172000	20230421	-89.19	16240	20231024	14.47	172000	-89.19	20230421	16240	14.47	20231024	172000	-89.19	20230421	16240	14.47	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
99	20231212	150138	57	100.00	KSQ150	운송	N	N	N	N	N	18410	-140	5	-0.75	512975640	27756	87.63	18600	18740	18380	24100	12990	18550	18481.61	7.40	0	-2469	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1215	8.38	0.35	12	0.42	2196.00	53170.00	172000	20230421	-89.30	16240	20231024	13.36	172000	-89.30	20230421	16240	13.36	20231024	172000	-89.30	20230421	16240	13.36	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
100	20231212	140136	57	100.00	KSQ150	운송	N	N	N	N	N	18480	-70	5	-0.38	295428590	15960	50.39	18600	18740	18410	24100	12990	18550	18510.56	7.40	0	-1672	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1220	8.42	0.35	12	0.24	2196.00	53170.00	172000	20230421	-89.26	16240	20231024	13.79	172000	-89.26	20230421	16240	13.79	20231024	172000	-89.26	20230421	16240	13.79	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
101	20231212	130135	57	100.00	KSQ150	운송	N	N	N	N	N	18640	90	2	0.49	232908550	12586	39.74	18600	18740	18410	24100	12990	18550	18505.37	7.40	0	124	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1230	8.49	0.35	12	0.19	2196.00	53170.00	172000	20230421	-89.16	16240	20231024	14.78	172000	-89.16	20230421	16240	14.78	20231024	172000	-89.16	20230421	16240	14.78	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
102	20231212	120134	57	100.00	KSQ150	운송	N	N	N	N	N	18500	-50	5	-0.27	118736690	6399	20.20	18600	18740	18410	24100	12990	18550	18555.51	7.40	0	549	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1221	8.42	0.35	12	0.10	2196.00	53170.00	172000	20230421	-89.24	16240	20231024	13.92	172000	-89.24	20230421	16240	13.92	20231024	172000	-89.24	20230421	16240	13.92	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
103	20231212	110135	57	100.00	KSQ150	운송	N	N	N	N	N	18580	30	2	0.16	58716750	3154	9.96	18600	18740	18410	24100	12990	18550	18616.60	7.40	0	794	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1226	8.46	0.35	12	0.05	2196.00	53170.00	172000	20230421	-89.20	16240	20231024	14.41	172000	-89.20	20230421	16240	14.41	20231024	172000	-89.20	20230421	16240	14.41	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
104	20231212	100140	57	100.00	KSQ150	운송	N	N	N	N	N	18630	80	2	0.43	53436640	2870	9.06	18600	18740	18410	24100	12990	18550	18619.04	7.40	0	704	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1230	8.48	0.35	12	0.04	2196.00	53170.00	172000	20230421	-89.17	16240	20231024	14.72	172000	-89.17	20230421	16240	14.72	20231024	172000	-89.17	20230421	16240	14.72	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
105	20231212	090137	57	100.00	KSQ150	운송	N	N	N	N	N	18430	-120	5	-0.65	1259940	68	0.21	18600	18600	18430	24100	12990	18550	18528.53	7.40	0	1	19090	18820	18570	18300	18050	18695	18175	66	5550	1000	12980	10	1	6600000	1216	8.39	0.35	12	0.00	2196.00	53170.00	172000	20230421	-89.28	16240	20231024	13.49	172000	-89.28	20230421	16240	13.49	20231024	172000	-89.28	20230421	16240	13.49	20231024	0.08	N	003100	1000	66 억	488497	N	N	46	N	N
106	20231211	160137	57	100.00	KSQ150	운송	N	N	N	N	N	18550	-200	5	-1.07	584986080	31673	71.14	18840	18840	18320	24350	13130	18750	18469.55	7.54	-8055	-22248	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1224	8.45	0.35	12	0.48	2196.00	53170.00	172000	20230421	-89.22	16240	20231024	14.22	172000	-89.22	20230421	16240	14.22	20231024	172000	-89.22	20230421	16240	14.22	20231024	0.08	N	003100	1000	66 억	497930	N	N	46	N	N
107	20231211	150137	57	100.00	KSQ150	운송	N	N	N	N	N	18500	-250	5	-1.33	531874670	28804	64.70	18840	18840	18320	24350	13130	18750	18465.31	7.54	-8055	-20828	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1221	8.42	0.35	12	0.44	2196.00	53170.00	172000	20230421	-89.24	16240	20231024	13.92	172000	-89.24	20230421	16240	13.92	20231024	172000	-89.24	20230421	16240	13.92	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
108	20231211	140138	57	100.00	KSQ150	운송	N	N	N	N	N	18350	-400	5	-2.13	418666220	22649	50.87	18840	18840	18320	24350	13130	18750	18484.98	7.54	-8055	-16641	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1211	8.36	0.35	12	0.34	2196.00	53170.00	172000	20230421	-89.33	16240	20231024	12.99	172000	-89.33	20230421	16240	12.99	20231024	172000	-89.33	20230421	16240	12.99	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
109	20231211	130138	57	100.00	KSQ150	운송	N	N	N	N	N	18380	-370	5	-1.97	397432850	21492	48.27	18840	18840	18320	24350	13130	18750	18492.13	7.54	-8055	-15923	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1213	8.37	0.35	12	0.33	2196.00	53170.00	172000	20230421	-89.31	16240	20231024	13.18	172000	-89.31	20230421	16240	13.18	20231024	172000	-89.31	20230421	16240	13.18	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
110	20231211	120138	57	100.00	KSQ150	운송	N	N	N	N	N	18410	-340	5	-1.81	311780290	16828	37.80	18840	18840	18380	24350	13130	18750	18527.47	7.54	-8055	-11548	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1215	8.38	0.35	12	0.25	2196.00	53170.00	172000	20230421	-89.30	16240	20231024	13.36	172000	-89.30	20230421	16240	13.36	20231024	172000	-89.30	20230421	16240	13.36	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
111	20231211	110137	57	100.00	KSQ150	운송	N	N	N	N	N	18520	-230	5	-1.23	189792070	10220	22.95	18840	18840	18450	24350	13130	18750	18570.65	7.54	-8055	-6961	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1222	8.43	0.35	12	0.15	2196.00	53170.00	172000	20230421	-89.23	16240	20231024	14.04	172000	-89.23	20230421	16240	14.04	20231024	172000	-89.23	20230421	16240	14.04	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
112	20231211	100137	57	100.00	KSQ150	운송	N	N	N	N	N	18610	-140	5	-0.75	79225330	4257	9.56	18840	18840	18520	24350	13130	18750	18610.60	7.54	-8055	-2977	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1228	8.47	0.35	12	0.06	2196.00	53170.00	172000	20230421	-89.18	16240	20231024	14.59	172000	-89.18	20230421	16240	14.59	20231024	172000	-89.18	20230421	16240	14.59	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
113	20231211	090138	57	100.00	KSQ150	운송	N	N	N	N	N	18650	-100	5	-0.53	6409100	341	0.77	18840	18840	18650	24350	13130	18750	18795.01	7.54	-8055	-201	18990	18870	18690	18570	18390	18930	18630	66	5600	1000	13120	10	1	6600000	1231	8.49	0.35	12	0.01	2196.00	53170.00	172000	20230421	-89.16	16240	20231024	14.84	172000	-89.16	20230421	16240	14.84	20231024	172000	-89.16	20230421	16240	14.84	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
114	20231208	160137	57	100.00	KSQ150	운송	N	N	N	N	N	18750	30	2	0.16	830215690	44459	118.22	18720	18810	18510	24300	13110	18720	18673.72	7.54	0	7768	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1238	8.54	0.35	12	0.67	2196.00	53170.00	172000	20230421	-89.10	16240	20231024	15.46	172000	-89.10	20230421	16240	15.46	20231024	172000	-89.10	20230421	16240	15.46	20231024	0.08	N	003100	1000	66 억	497930	N	N	2	N	N
115	20231208	150137	57	100.00	KSQ150	운송	N	N	N	N	N	18690	-30	5	-0.16	798237670	42751	113.68	18720	18810	18510	24300	13110	18720	18671.79	7.54	0	8399	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1234	8.51	0.35	12	0.65	2196.00	53170.00	172000	20230421	-89.13	16240	20231024	15.09	172000	-89.13	20230421	16240	15.09	20231024	172000	-89.13	20230421	16240	15.09	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
116	20231208	140137	57	100.00	KSQ150	운송	N	N	N	N	N	18740	20	2	0.11	709013010	37993	101.02	18720	18810	18510	24300	13110	18720	18661.67	7.54	0	6805	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1237	8.53	0.35	12	0.58	2196.00	53170.00	172000	20230421	-89.10	16240	20231024	15.39	172000	-89.10	20230421	16240	15.39	20231024	172000	-89.10	20230421	16240	15.39	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
117	20231208	130136	57	100.00	KSQ150	운송	N	N	N	N	N	18690	-30	5	-0.16	613011060	32853	87.36	18720	18810	18510	24300	13110	18720	18659.21	7.54	0	5503	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1234	8.51	0.35	12	0.50	2196.00	53170.00	172000	20230421	-89.13	16240	20231024	15.09	172000	-89.13	20230421	16240	15.09	20231024	172000	-89.13	20230421	16240	15.09	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
118	20231208	120136	57	100.00	KSQ150	운송	N	N	N	N	N	18730	10	2	0.05	527624310	28286	75.21	18720	18810	18510	24300	13110	18720	18653.20	7.54	0	2573	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1236	8.53	0.35	12	0.43	2196.00	53170.00	172000	20230421	-89.11	16240	20231024	15.33	172000	-89.11	20230421	16240	15.33	20231024	172000	-89.11	20230421	16240	15.33	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
119	20231208	110136	57	100.00	KSQ150	운송	N	N	N	N	N	18670	-50	5	-0.27	355293380	19064	50.69	18720	18810	18510	24300	13110	18720	18636.87	7.54	0	-758	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1232	8.50	0.35	12	0.29	2196.00	53170.00	172000	20230421	-89.15	16240	20231024	14.96	172000	-89.15	20230421	16240	14.96	20231024	172000	-89.15	20230421	16240	14.96	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
120	20231208	100137	57	100.00	KSQ150	운송	N	N	N	N	N	18660	-60	5	-0.32	173537680	9316	24.77	18720	18810	18510	24300	13110	18720	18627.92	7.54	0	-934	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1232	8.50	0.35	12	0.14	2196.00	53170.00	172000	20230421	-89.15	16240	20231024	14.90	172000	-89.15	20230421	16240	14.90	20231024	172000	-89.15	20230421	16240	14.90	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
121	20231208	090136	57	100.00	KSQ150	운송	N	N	N	N	N	18810	90	2	0.48	7346570	392	1.04	18720	18810	18720	24300	13110	18720	18741.25	7.54	0	-3	19126	18922	18636	18432	18146	19025	18535	66	5580	1000	13100	10	1	6600000	1241	8.57	0.35	12	0.01	2196.00	53170.00	172000	20230421	-89.06	16240	20231024	15.83	172000	-89.06	20230421	16240	15.83	20231024	172000	-89.06	20230421	16240	15.83	20231024	0.08	N	003100	1000	66 억	497930	N	N	3	N	N
122	20231207	160135	57	100.00	KSQ150	운송	N	N	N	N	N	18720	-10	5	-0.05	698191130	37608	50.72	18630	18840	18350	24300	13120	18730	18564.96	7.74	0	-14179	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1236	8.52	0.35	12	0.57	2196.00	53170.00	172000	20230421	-89.12	16240	20231024	15.27	172000	-89.12	20230421	16240	15.27	20231024	172000	-89.12	20230421	16240	15.27	20231024	0.08	N	003100	1000	66 억	510749	N	N	3	N	N
123	20231207	150137	57	100.00	KSQ150	운송	N	N	N	N	N	18570	-160	5	-0.85	655945610	35341	47.66	18630	18840	18350	24300	13120	18730	18560.47	7.74	0	-12619	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1226	8.46	0.35	12	0.54	2196.00	53170.00	172000	20230421	-89.20	16240	20231024	14.35	172000	-89.20	20230421	16240	14.35	20231024	172000	-89.20	20230421	16240	14.35	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
124	20231207	140136	57	100.00	KSQ150	운송	N	N	N	N	N	18460	-270	5	-1.44	614039030	33076	44.61	18630	18840	18350	24300	13120	18730	18564.48	7.74	0	-11951	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1218	8.41	0.35	12	0.50	2196.00	53170.00	172000	20230421	-89.27	16240	20231024	13.67	172000	-89.27	20230421	16240	13.67	20231024	172000	-89.27	20230421	16240	13.67	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
125	20231207	130135	57	100.00	KSQ150	운송	N	N	N	N	N	18350	-380	5	-2.03	553856880	29820	40.22	18630	18840	18350	24300	13120	18730	18573.33	7.74	0	-10903	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1211	8.36	0.35	12	0.45	2196.00	53170.00	172000	20230421	-89.33	16240	20231024	12.99	172000	-89.33	20230421	16240	12.99	20231024	172000	-89.33	20230421	16240	12.99	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
126	20231207	120136	57	100.00	KSQ150	운송	N	N	N	N	N	18440	-290	5	-1.55	462045080	24836	33.50	18630	18840	18420	24300	13120	18730	18603.84	7.74	0	-7267	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1217	8.40	0.35	12	0.38	2196.00	53170.00	172000	20230421	-89.28	16240	20231024	13.55	172000	-89.28	20230421	16240	13.55	20231024	172000	-89.28	20230421	16240	13.55	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
127	20231207	110132	57	100.00	KSQ150	운송	N	N	N	N	N	18440	-290	5	-1.55	432592590	23240	31.34	18630	18840	18420	24300	13120	18730	18614.13	7.74	0	-6571	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1217	8.40	0.35	12	0.35	2196.00	53170.00	172000	20230421	-89.28	16240	20231024	13.55	172000	-89.28	20230421	16240	13.55	20231024	172000	-89.28	20230421	16240	13.55	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
128	20231207	100135	57	100.00	KSQ150	운송	N	N	N	N	N	18620	-110	5	-0.59	296299680	15901	21.45	18630	18840	18510	24300	13120	18730	18634.02	7.74	0	-3329	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1229	8.48	0.35	12	0.24	2196.00	53170.00	172000	20230421	-89.17	16240	20231024	14.66	172000	-89.17	20230421	16240	14.66	20231024	172000	-89.17	20230421	16240	14.66	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
129	20231207	090136	57	100.00	KSQ150	운송	N	N	N	N	N	18510	-220	5	-1.17	12455040	669	0.90	18630	18680	18510	24300	13120	18730	18617.23	7.74	0	41	19423	19076	18443	18096	17463	19250	18270	66	5570	1000	13110	10	1	6600000	1222	8.43	0.35	12	0.01	2196.00	53170.00	172000	20230421	-89.24	16240	20231024	13.98	172000	-89.24	20230421	16240	13.98	20231024	172000	-89.24	20230421	16240	13.98	20231024	0.08	N	003100	1000	66 억	510749	N	N	5	N	N
130	20231206	160133	57	100.00	KSQ150	운송	N	N	N	N	N	18730	760	2	4.23	1357992420	74068	350.80	17870	18790	17810	23350	12580	17970	18333.52	7.49	0	16704	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1236	8.53	0.35	12	1.12	2196.00	53170.00	172000	20230421	-89.11	16240	20231024	15.33	172000	-89.11	20230421	16240	15.33	20231024	172000	-89.11	20230421	16240	15.33	20231024	0.08	N	003100	1000	66 억	494487	N	N	5	N	N
131	20231206	150137	57	100.00	KSQ150	운송	N	N	N	N	N	18680	710	2	3.95	1321172390	72100	341.48	17870	18790	17810	23350	12580	17970	18324.17	7.49	0	16099	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1233	8.51	0.35	12	1.09	2196.00	53170.00	172000	20230421	-89.14	16240	20231024	15.02	172000	-89.14	20230421	16240	15.02	20231024	172000	-89.14	20230421	16240	15.02	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
132	20231206	140134	57	100.00	KSQ150	운송	N	N	N	N	N	18640	670	2	3.73	1020210740	55995	265.20	17870	18660	17810	23350	12580	17970	18219.68	7.49	0	13392	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1230	8.49	0.35	12	0.85	2196.00	53170.00	172000	20230421	-89.16	16240	20231024	14.78	172000	-89.16	20230421	16240	14.78	20231024	172000	-89.16	20230421	16240	14.78	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
133	20231206	130135	57	100.00	KSQ150	운송	N	N	N	N	N	18360	390	2	2.17	649038360	35923	170.14	17870	18390	17810	23350	12580	17970	18067.49	7.49	0	6657	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1212	8.36	0.35	12	0.54	2196.00	53170.00	172000	20230421	-89.33	16240	20231024	13.05	172000	-89.33	20230421	16240	13.05	20231024	172000	-89.33	20230421	16240	13.05	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
134	20231206	120134	57	100.00	KSQ150	운송	N	N	N	N	N	18050	80	2	0.45	376926060	20970	99.32	17870	18100	17810	23350	12580	17970	17974.54	7.49	0	482	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1191	8.22	0.34	12	0.32	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.15	172000	-89.51	20230421	16240	11.15	20231024	172000	-89.51	20230421	16240	11.15	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
135	20231206	110136	57	100.00	KSQ150	운송	N	N	N	N	N	18050	80	2	0.45	204312840	11397	53.98	17870	18080	17810	23350	12580	17970	17926.90	7.49	0	293	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1191	8.22	0.34	12	0.17	2196.00	53170.00	172000	20230421	-89.51	16240	20231024	11.15	172000	-89.51	20230421	16240	11.15	20231024	172000	-89.51	20230421	16240	11.15	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
136	20231206	100135	57	100.00	KSQ150	운송	N	N	N	N	N	17940	-30	5	-0.17	104901350	5874	27.82	17870	18010	17810	23350	12580	17970	17858.59	7.49	0	-1160	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1184	8.17	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	172000	-89.57	20230421	16240	10.47	20231024	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
137	20231206	090135	57	100.00	KSQ150	운송	N	N	N	N	N	17970	0	3	0.00	2323200	130	0.62	17870	17970	17870	23350	12580	17970	17870.77	7.49	0	-7	18183	18076	17893	17786	17603	18130	17840	66	5380	1000	12570	10	1	6600000	1186	8.18	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.65	172000	-89.55	20230421	16240	10.65	20231024	172000	-89.55	20230421	16240	10.65	20231024	0.08	N	003100	1000	66 억	494487	N	N	133	N	N
138	20231205	160136	57	100.00	KSQ150	운송	N	N	N	N	N	17970	40	2	0.22	370980910	20758	51.04	17940	18000	17710	23300	12560	17930	17871.70	7.47	0	2338	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1186	8.18	0.34	12	0.31	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.65	172000	-89.55	20230421	16240	10.65	20231024	172000	-89.55	20230421	16240	10.65	20231024	0.08	N	003100	1000	66 억	492882	N	N	133	N	N
139	20231205	150136	57	100.00	KSQ150	운송	N	N	N	N	N	17890	-40	5	-0.22	337679720	18897	46.46	17940	18000	17710	23300	12560	17930	17869.49	7.47	0	2186	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1181	8.15	0.34	12	0.29	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	172000	-89.60	20230421	16240	10.16	20231024	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
140	20231205	140136	57	100.00	KSQ150	운송	N	N	N	N	N	17980	50	2	0.28	249858480	13986	34.39	17940	18000	17710	23300	12560	17930	17864.90	7.47	0	1200	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1187	8.19	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.55	16240	20231024	10.71	172000	-89.55	20230421	16240	10.71	20231024	172000	-89.55	20230421	16240	10.71	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
141	20231205	130135	57	100.00	KSQ150	운송	N	N	N	N	N	17860	-70	5	-0.39	146646600	8219	20.21	17940	17940	17710	23300	12560	17930	17842.39	7.47	0	216	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1179	8.13	0.34	12	0.12	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
142	20231205	120135	57	100.00	KSQ150	운송	N	N	N	N	N	17900	-30	5	-0.17	120488510	6756	16.61	17940	17940	17710	23300	12560	17930	17834.30	7.47	0	-24	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1181	8.15	0.34	12	0.10	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
143	20231205	110135	57	100.00	KSQ150	운송	N	N	N	N	N	17860	-70	5	-0.39	82416750	4628	11.38	17940	17940	17710	23300	12560	17930	17808.29	7.47	0	-695	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1179	8.13	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
144	20231205	100135	57	100.00	KSQ150	운송	N	N	N	N	N	17860	-70	5	-0.39	66198460	3720	9.15	17940	17940	17710	23300	12560	17930	17795.28	7.47	0	-997	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1179	8.13	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	172000	-89.62	20230421	16240	9.98	20231024	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
145	20231205	090133	57	100.00	KSQ150	운송	N	N	N	N	N	17930	0	3	0.00	717580	40	0.10	17940	17940	17930	23300	12560	17930	17939.50	7.47	0	2	18296	18112	17816	17632	17336	18205	17725	66	5370	1000	12550	10	1	6600000	1183	8.16	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.41	172000	-89.58	20230421	16240	10.41	20231024	172000	-89.58	20230421	16240	10.41	20231024	0.08	N	003100	1000	66 억	492882	N	N	28	N	N
146	20231204	160136	57	100.00	KSQ150	운송	N	N	N	N	N	17930	240	2	1.36	724656430	40670	138.61	17690	18000	17520	22950	12390	17690	17817.95	7.12	0	24597	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1183	8.16	0.34	12	0.62	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.41	172000	-89.58	20230421	16240	10.41	20231024	172000	-89.58	20230421	16240	10.41	20231024	0.08	N	003100	1000	66 억	469705	N	N	28	N	N
147	20231204	150136	57	100.00	KSQ150	운송	N	N	N	N	N	17900	210	2	1.19	709977070	39850	135.82	17690	18000	17520	22950	12390	17690	17816.24	7.12	0	24257	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1181	8.15	0.34	12	0.60	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	172000	-89.59	20230421	16240	10.22	20231024	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
148	20231204	140135	57	100.00	KSQ150	운송	N	N	N	N	N	17910	220	2	1.24	694172030	38967	132.81	17690	18000	17520	22950	12390	17690	17814.36	7.12	0	24121	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1182	8.16	0.34	12	0.59	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.28	172000	-89.59	20230421	16240	10.28	20231024	172000	-89.59	20230421	16240	10.28	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
149	20231204	130134	57	100.00	KSQ150	운송	N	N	N	N	N	17960	270	2	1.53	570361820	32051	109.24	17690	18000	17520	22950	12390	17690	17795.45	7.12	0	20407	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1185	8.18	0.34	12	0.49	2196.00	53170.00	172000	20230421	-89.56	16240	20231024	10.59	172000	-89.56	20230421	16240	10.59	20231024	172000	-89.56	20230421	16240	10.59	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
150	20231204	120134	57	100.00	KSQ150	운송	N	N	N	N	N	17870	180	2	1.02	448441160	25255	86.07	17690	17920	17520	22950	12390	17690	17756.53	7.12	0	15401	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1179	8.14	0.34	12	0.38	2196.00	53170.00	172000	20230421	-89.61	16240	20231024	10.04	172000	-89.61	20230421	16240	10.04	20231024	172000	-89.61	20230421	16240	10.04	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
151	20231204	110135	57	100.00	KSQ150	운송	N	N	N	N	N	17760	70	2	0.40	315862140	17833	60.78	17690	17920	17520	22950	12390	17690	17712.23	7.12	0	8864	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1172	8.09	0.33	12	0.27	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.36	172000	-89.67	20230421	16240	9.36	20231024	172000	-89.67	20230421	16240	9.36	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
152	20231204	100134	57	100.00	KSQ150	운송	N	N	N	N	N	17740	50	2	0.28	274168360	15485	52.78	17690	17920	17520	22950	12390	17690	17705.42	7.12	0	7608	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1171	8.08	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.24	172000	-89.69	20230421	16240	9.24	20231024	172000	-89.69	20230421	16240	9.24	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
153	20231204	090134	57	100.00	KSQ150	운송	N	N	N	N	N	17770	80	2	0.45	3698680	209	0.71	17690	17790	17690	22950	12390	17690	17697.03	7.12	0	86	18023	17856	17603	17436	17183	17940	17520	66	5260	1000	12380	10	1	6600000	1173	8.09	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.42	172000	-89.67	20230421	16240	9.42	20231024	172000	-89.67	20230421	16240	9.42	20231024	0.08	N	003100	1000	66 억	469705	N	N	140	N	N
154	20231201	160134	57	100.00	KSQ150	운송	N	N	N	N	N	17690	210	2	1.20	515393280	29341	104.67	17410	17770	17350	22700	12240	17480	17565.55	6.92	0	11788	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1168	8.06	0.33	12	0.44	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.93	172000	-89.72	20230421	16240	8.93	20231024	172000	-89.72	20230421	16240	8.93	20231024	0.08	N	003100	1000	66 억	456601	N	N	140	N	N
155	20231201	150134	57	100.00	KSQ150	운송	N	N	N	N	N	17630	150	2	0.86	496014560	28245	100.76	17410	17770	17350	22700	12240	17480	17561.15	6.92	0	11337	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1164	8.03	0.33	12	0.43	2196.00	53170.00	172000	20230421	-89.75	16240	20231024	8.56	172000	-89.75	20230421	16240	8.56	20231024	172000	-89.75	20230421	16240	8.56	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N
156	20231201	140134	57	100.00	KSQ150	운송	N	N	N	N	N	17650	170	2	0.97	441261100	25140	89.69	17410	17770	17350	22700	12240	17480	17552.15	6.92	0	9608	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1165	8.04	0.33	12	0.38	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.68	172000	-89.74	20230421	16240	8.68	20231024	172000	-89.74	20230421	16240	8.68	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N
157	20231201	130134	57	100.00	KSQ150	운송	N	N	N	N	N	17650	170	2	0.97	412166250	23492	83.81	17410	17770	17350	22700	12240	17480	17544.96	6.92	0	9040	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1165	8.04	0.33	12	0.36	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.68	172000	-89.74	20230421	16240	8.68	20231024	172000	-89.74	20230421	16240	8.68	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N
158	20231201	120134	57	100.00	KSQ150	운송	N	N	N	N	N	17700	220	2	1.26	373148740	21285	75.93	17410	17770	17350	22700	12240	17480	17531.07	6.92	0	7832	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1168	8.06	0.33	12	0.32	2196.00	53170.00	172000	20230421	-89.71	16240	20231024	8.99	172000	-89.71	20230421	16240	8.99	20231024	172000	-89.71	20230421	16240	8.99	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N
159	20231201	110134	57	100.00	KSQ150	운송	N	N	N	N	N	17600	120	2	0.69	258602740	14795	52.78	17410	17660	17350	22700	12240	17480	17479.06	6.92	0	5166	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1162	8.01	0.33	12	0.22	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.37	172000	-89.77	20230421	16240	8.37	20231024	172000	-89.77	20230421	16240	8.37	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N
160	20231201	100134	57	100.00	KSQ150	운송	N	N	N	N	N	17440	-40	5	-0.23	120677940	6930	24.72	17410	17640	17350	22700	12240	17480	17413.84	6.92	0	2267	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1151	7.94	0.33	12	0.10	2196.00	53170.00	172000	20230421	-89.86	16240	20231024	7.39	172000	-89.86	20230421	16240	7.39	20231024	172000	-89.86	20230421	16240	7.39	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N
161	20231201	090134	57	100.00	KSQ150	운송	N	N	N	N	N	17640	160	2	0.92	4102370	235	0.84	17410	17640	17350	22700	12240	17480	17456.89	6.92	0	-98	17806	17642	17506	17342	17206	17575	17275	66	5220	1000	12230	10	1	6600000	1164	8.03	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.62	172000	-89.74	20230421	16240	8.62	20231024	172000	-89.74	20230421	16240	8.62	20231024	0.08	N	003100	1000	66 억	456601	N	N	14	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History