KissMeData/003100/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

51 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	20240123	120143	57	100.00	KOSDAQ	운송	N	N	N	N	N	17040	70	2	0.41	94160600	5556	41.60	16980	17100	16850	22050	11880	16970	16947.55	6.86	0	-1215	17383	17176	17073	16866	16763	17125	16815	66	5080	1000	11870	10	1	6600000	1125	7.76	0.32	12	0.08	2196.00	53170.00	172000	20230421	-90.09	16240	20231024	4.93	18160	-6.17	20240109	16800	1.43	20240118	172000	-90.09	20230421	16240	4.93	20231024	0.07	N	003100	1000	66 억	452549	N	N	0	N	N
3	20240123	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17040	70	2	0.41	81783710	4829	36.15	16980	17100	16850	22050	11880	16970	16935.95	6.86	0	-1116	17383	17176	17073	16866	16763	17125	16815	66	5080	1000	11870	10	1	6600000	1125	7.76	0.32	12	0.07	2196.00	53170.00	172000	20230421	-90.09	16240	20231024	4.93	18160	-6.17	20240109	16800	1.43	20240118	172000	-90.09	20230421	16240	4.93	20231024	0.07	N	003100	1000	66 억	452549	N	N	0	N	N
4	20240123	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	16870	-100	5	-0.59	50287060	2971	22.24	16980	16980	16850	22050	11880	16970	16925.97	6.86	0	-1085	17383	17176	17073	16866	16763	17125	16815	66	5080	1000	11870	10	1	6600000	1113	7.68	0.32	12	0.05	2196.00	53170.00	172000	20230421	-90.19	16240	20231024	3.88	18160	-7.10	20240109	16800	0.42	20240118	172000	-90.19	20230421	16240	3.88	20231024	0.07	N	003100	1000	66 억	452549	N	N	0	N	N
5	20240123	090142	57	100.00	KOSDAQ	운송	N	N	N	N	N	16970	0	3	0.00	0	0	0.00	0	0	0	22050	11880	16970	0.00	6.86	0	0	17383	17176	17073	16866	16763	17125	16815	66	5080	1000	11870	10	1	6600000	1120	7.73	0.32	12	0.00	2196.00	53170.00	172000	20230421	-90.13	16240	20231024	4.50	18160	-6.55	20240109	16800	1.01	20240118	172000	-90.13	20230421	16240	4.50	20231024	0.07	N	003100	1000	66 억	452549	N	N	0	N	N
6	20240119	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17230	-60	5	-0.35	183588910	10676	58.07	17200	17410	17100	22450	12110	17290	17196.41	7.00	0	-5000	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1137	7.85	0.32	12	0.16	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.10	18160	-5.12	20240109	16800	2.56	20240118	172000	-89.98	20230421	16240	6.10	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
7	20240119	150142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17240	-50	5	-0.29	167224940	9724	52.89	17200	17410	17100	22450	12110	17290	17197.13	7.00	0	-4528	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1138	7.85	0.32	12	0.15	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.16	18160	-5.07	20240109	16800	2.62	20240118	172000	-89.98	20230421	16240	6.16	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
8	20240119	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17170	-120	5	-0.69	136081500	7907	43.01	17200	17410	17100	22450	12110	17290	17210.26	7.00	0	-3861	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1133	7.82	0.32	12	0.12	2196.00	53170.00	172000	20230421	-90.02	16240	20231024	5.73	18160	-5.45	20240109	16800	2.20	20240118	172000	-90.02	20230421	16240	5.73	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
9	20240119	130142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17120	-170	5	-0.98	94473680	5487	29.84	17200	17410	17120	22450	12110	17290	17217.73	7.00	0	-2648	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1130	7.80	0.32	12	0.08	2196.00	53170.00	172000	20230421	-90.05	16240	20231024	5.42	18160	-5.73	20240109	16800	1.90	20240118	172000	-90.05	20230421	16240	5.42	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
10	20240119	120142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17150	-140	5	-0.81	76460500	4436	24.13	17200	17410	17150	22450	12110	17290	17236.36	7.00	0	-2032	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1132	7.81	0.32	12	0.07	2196.00	53170.00	172000	20230421	-90.03	16240	20231024	5.60	18160	-5.56	20240109	16800	2.08	20240118	172000	-90.03	20230421	16240	5.60	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
11	20240119	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17200	-90	5	-0.52	42367230	2453	13.34	17200	17410	17200	22450	12110	17290	17271.60	7.00	0	-1026	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1135	7.83	0.32	12	0.04	2196.00	53170.00	172000	20230421	-90.00	16240	20231024	5.91	18160	-5.29	20240109	16800	2.38	20240118	172000	-90.00	20230421	16240	5.91	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
12	20240119	100143	57	100.00	KOSDAQ	운송	N	N	N	N	N	17280	-10	5	-0.06	6239730	360	1.96	17200	17410	17200	22450	12110	17290	17332.58	7.00	0	-10	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1140	7.87	0.32	12	0.01	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.40	18160	-4.85	20240109	16800	2.86	20240118	172000	-89.95	20230421	16240	6.40	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
13	20240119	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17200	-90	5	-0.52	103200	6	0.03	17200	17200	17200	22450	12110	17290	17200.00	7.00	0	0	17790	17540	17170	16920	16550	17665	17045	66	5160	1000	12100	10	1	6600000	1135	7.83	0.32	12	0.00	2196.00	53170.00	172000	20230421	-90.00	16240	20231024	5.91	18160	-5.29	20240109	16800	2.38	20240118	172000	-90.00	20230421	16240	5.91	20231024	0.07	N	003100	1000	66 억	462065	N	N	0	N	N
14	20240118	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17290	170	2	0.99	314079480	18386	69.47	17120	17420	16800	22250	11990	17120	17082.53	6.91	0	5318	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1141	7.87	0.33	12	0.28	2196.00	53170.00	172000	20230421	-89.95	16240	20231024	6.47	18160	-4.79	20240109	16800	2.92	20240118	172000	-89.95	20230421	16240	6.47	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
15	20240118	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17220	100	2	0.58	299406400	17536	66.25	17120	17420	16800	22250	11990	17120	17073.81	6.91	0	5325	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1137	7.84	0.32	12	0.27	2196.00	53170.00	172000	20230421	-89.99	16240	20231024	6.03	18160	-5.18	20240109	16800	2.50	20240118	172000	-89.99	20230421	16240	6.03	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
16	20240118	140142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17240	120	2	0.70	287348070	16836	63.61	17120	17420	16800	22250	11990	17120	17067.48	6.91	0	5056	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1138	7.85	0.32	12	0.26	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.16	18160	-5.07	20240109	16800	2.62	20240118	172000	-89.98	20230421	16240	6.16	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
17	20240118	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17320	200	2	1.17	263752660	15468	58.44	17120	17420	16800	22250	11990	17120	17051.50	6.91	0	4645	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1143	7.89	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.93	16240	20231024	6.65	18160	-4.63	20240109	16800	3.10	20240118	172000	-89.93	20230421	16240	6.65	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
18	20240118	120142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17300	180	2	1.05	257596890	15112	57.10	17120	17420	16800	22250	11990	17120	17045.85	6.91	0	4394	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1142	7.88	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.94	16240	20231024	6.53	18160	-4.74	20240109	16800	2.98	20240118	172000	-89.94	20230421	16240	6.53	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
19	20240118	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17360	240	2	1.40	232791200	13682	51.69	17120	17400	16800	22250	11990	17120	17014.41	6.91	0	4697	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1146	7.91	0.33	12	0.21	2196.00	53170.00	172000	20230421	-89.91	16240	20231024	6.90	18160	-4.41	20240109	16800	3.33	20240118	172000	-89.91	20230421	16240	6.90	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
20	20240118	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17250	130	2	0.76	186230200	10982	41.49	17120	17400	16800	22250	11990	17120	16957.77	6.91	0	3139	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1139	7.86	0.32	12	0.17	2196.00	53170.00	172000	20230421	-89.97	16240	20231024	6.22	18160	-5.01	20240109	16800	2.68	20240118	172000	-89.97	20230421	16240	6.22	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
21	20240118	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17060	-60	5	-0.35	838760	49	0.19	17120	17120	17060	22250	11990	17120	17117.55	6.91	0	-2	17826	17472	17156	16802	16486	17315	16645	66	5130	1000	11980	10	1	6600000	1126	7.77	0.32	12	0.00	2196.00	53170.00	172000	20230421	-90.08	16240	20231024	5.05	18160	-6.06	20240109	16840	1.31	20240117	172000	-90.08	20230421	16240	5.05	20231024	0.07	N	003100	1000	66 억	456073	N	N	0	N	N
22	20240117	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17120	-210	5	-1.21	449938210	26462	121.37	17480	17510	16840	22500	12140	17330	17003.16	7.02	0	-7009	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1130	7.80	0.32	12	0.40	2196.00	53170.00	172000	20230421	-90.05	16240	20231024	5.42	18160	-5.73	20240109	16840	1.66	20240117	172000	-90.05	20230421	16240	5.42	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
23	20240117	150142	57	100.00	KOSDAQ	운송	N	N	N	N	N	16990	-340	5	-1.96	427437490	25143	115.32	17480	17510	16840	22500	12140	17330	17000.26	7.02	0	-6666	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1121	7.74	0.32	12	0.38	2196.00	53170.00	172000	20230421	-90.12	16240	20231024	4.62	18160	-6.44	20240109	16840	0.89	20240117	172000	-90.12	20230421	16240	4.62	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
24	20240117	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	16910	-420	5	-2.42	393424460	23131	106.10	17480	17510	16840	22500	12140	17330	17008.54	7.02	0	-5261	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1116	7.70	0.32	12	0.35	2196.00	53170.00	172000	20230421	-90.17	16240	20231024	4.13	18160	-6.88	20240109	16840	0.42	20240117	172000	-90.17	20230421	16240	4.13	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
25	20240117	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	16890	-440	5	-2.54	313382320	18390	84.35	17480	17510	16850	22500	12140	17330	17040.91	7.02	0	-5489	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1115	7.69	0.32	12	0.28	2196.00	53170.00	172000	20230421	-90.18	16240	20231024	4.00	18160	-6.99	20240109	16850	0.24	20240117	172000	-90.18	20230421	16240	4.00	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
26	20240117	120142	57	100.00	KOSDAQ	운송	N	N	N	N	N	16930	-400	5	-2.31	217187520	12695	58.23	17480	17510	16890	22500	12140	17330	17108.12	7.02	0	-3941	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1117	7.71	0.32	12	0.19	2196.00	53170.00	172000	20230421	-90.16	16240	20231024	4.25	18160	-6.77	20240109	16890	0.24	20240117	172000	-90.16	20230421	16240	4.25	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
27	20240117	110142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17090	-240	5	-1.38	124636120	7257	33.29	17480	17510	17040	22500	12140	17330	17174.61	7.02	0	-3137	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1128	7.78	0.32	12	0.11	2196.00	53170.00	172000	20230421	-90.06	16240	20231024	5.23	18160	-5.89	20240109	17040	0.29	20240117	172000	-90.06	20230421	16240	5.23	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
28	20240117	100141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17240	-90	5	-0.52	90989020	5288	24.25	17480	17510	17040	22500	12140	17330	17206.70	7.02	0	-2763	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1138	7.85	0.32	12	0.08	2196.00	53170.00	172000	20230421	-89.98	16240	20231024	6.16	18160	-5.07	20240109	17040	1.17	20240117	172000	-89.98	20230421	16240	6.16	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
29	20240117	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17390	60	2	0.35	7850930	449	2.06	17480	17500	17390	22500	12140	17330	17485.37	7.02	0	-104	17943	17636	17463	17156	16983	17550	17070	66	5170	1000	12130	10	1	6600000	1148	7.92	0.33	12	0.01	2196.00	53170.00	172000	20230421	-89.89	16240	20231024	7.08	18160	-4.24	20240109	17290	0.58	20240116	172000	-89.89	20230421	16240	7.08	20231024	0.07	N	003100	1000	66 억	463082	N	N	0	N	N
30	20240116	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17330	-360	5	-2.04	364875130	20952	136.78	17770	17770	17290	22950	12390	17690	17414.81	7.20	0	-10856	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1144	7.89	0.33	12	0.32	2196.00	53170.00	172000	20230421	-89.92	16240	20231024	6.71	18160	-4.57	20240109	17290	0.23	20240116	172000	-89.92	20230421	16240	6.71	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
31	20240116	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17420	-270	5	-1.53	314690660	18055	117.87	17770	17770	17310	22950	12390	17690	17429.56	7.20	0	-9331	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1150	7.93	0.33	12	0.27	2196.00	53170.00	172000	20230421	-89.87	16240	20231024	7.27	18160	-4.07	20240109	17310	0.64	20240116	172000	-89.87	20230421	16240	7.27	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
32	20240116	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17400	-290	5	-1.64	254104510	14564	95.08	17770	17770	17340	22950	12390	17690	17447.44	7.20	0	-7332	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1148	7.92	0.33	12	0.22	2196.00	53170.00	172000	20230421	-89.88	16240	20231024	7.14	18160	-4.19	20240109	17340	0.35	20240116	172000	-89.88	20230421	16240	7.14	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
33	20240116	130141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17490	-200	5	-1.13	161015800	9217	60.17	17770	17770	17340	22950	12390	17690	17469.44	7.20	0	-5464	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1154	7.96	0.33	12	0.14	2196.00	53170.00	172000	20230421	-89.83	16240	20231024	7.70	18160	-3.69	20240109	17340	0.87	20240116	172000	-89.83	20230421	16240	7.70	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
34	20240116	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17410	-280	5	-1.58	148692240	8512	55.57	17770	17770	17340	22950	12390	17690	17468.54	7.20	0	-5016	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1149	7.93	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.88	16240	20231024	7.20	18160	-4.13	20240109	17340	0.40	20240116	172000	-89.88	20230421	16240	7.20	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
35	20240116	110141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17440	-250	5	-1.41	139101440	7962	51.98	17770	17770	17340	22950	12390	17690	17470.67	7.20	0	-4775	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1151	7.94	0.33	12	0.12	2196.00	53170.00	172000	20230421	-89.86	16240	20231024	7.39	18160	-3.96	20240109	17340	0.58	20240116	172000	-89.86	20230421	16240	7.39	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
36	20240116	100141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17490	-200	5	-1.13	110308870	6309	41.19	17770	17770	17350	22950	12390	17690	17484.37	7.20	0	-3605	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1154	7.96	0.33	12	0.10	2196.00	53170.00	172000	20230421	-89.83	16240	20231024	7.70	18160	-3.69	20240109	17350	0.81	20240116	172000	-89.83	20230421	16240	7.70	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
37	20240116	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17630	-60	5	-0.34	1788010	101	0.66	17770	17770	17630	22950	12390	17690	17703.07	7.20	0	-60	18176	17932	17766	17522	17356	18055	17645	66	5260	1000	12380	10	1	6600000	1164	8.03	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.75	16240	20231024	8.56	18160	-2.92	20240109	17500	0.74	20240112	172000	-89.75	20230421	16240	8.56	20231024	0.07	N	003100	1000	66 억	475013	N	N	0	N	N
38	20240115	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17690	50	2	0.28	271984180	15272	84.82	17640	18010	17600	22900	12350	17640	17809.76	7.17	-776	1409	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1168	8.06	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.72	16240	20231024	8.93	18160	-2.59	20240109	17500	1.09	20240112	172000	-89.72	20230421	16240	8.93	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
39	20240115	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17730	90	2	0.51	241320710	13540	75.20	17640	18010	17600	22900	12350	17640	17822.80	7.17	-776	1495	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1170	8.07	0.33	12	0.21	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.17	18160	-2.37	20240109	17500	1.31	20240112	172000	-89.69	20230421	16240	9.17	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
40	20240115	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17750	110	2	0.62	213659280	11981	66.54	17640	18010	17600	22900	12350	17640	17833.18	7.17	-776	1417	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1172	8.08	0.33	12	0.18	2196.00	53170.00	172000	20230421	-89.68	16240	20231024	9.30	18160	-2.26	20240109	17500	1.43	20240112	172000	-89.68	20230421	16240	9.30	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
41	20240115	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17840	200	2	1.13	155072550	8688	48.25	17640	18010	17600	22900	12350	17640	17849.05	7.17	-776	2675	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1177	8.12	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.85	18160	-1.76	20240109	17500	1.94	20240112	172000	-89.63	20230421	16240	9.85	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
42	20240115	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17880	240	2	1.36	133951560	7503	41.67	17640	18010	17600	22900	12350	17640	17853.07	7.17	-776	2765	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1180	8.14	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.10	18160	-1.54	20240109	17500	2.17	20240112	172000	-89.60	20230421	16240	10.10	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
43	20240115	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17810	170	2	0.96	104355600	5844	32.46	17640	18010	17600	22900	12350	17640	17856.88	7.17	-776	2660	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1175	8.11	0.33	12	0.09	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.67	18160	-1.93	20240109	17500	1.77	20240112	172000	-89.65	20230421	16240	9.67	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
44	20240115	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17910	270	2	1.53	85520760	4790	26.60	17640	18010	17600	22900	12350	17640	17854.02	7.17	-776	2154	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1182	8.16	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.28	18160	-1.38	20240109	17500	2.34	20240112	172000	-89.59	20230421	16240	10.28	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
45	20240115	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17640	0	3	0.00	2187360	124	0.69	17640	17640	17640	22900	12350	17640	17640.00	7.17	-776	-3	18000	17820	17660	17480	17320	17740	17400	66	5260	1000	12340	10	1	6600000	1164	8.03	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.62	18160	-2.86	20240109	17500	0.80	20240112	172000	-89.74	20230421	16240	8.62	20231024	0.07	N	003100	1000	66 억	473543	N	N	0	N	N
46	20240112	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17640	-80	5	-0.45	316834840	18005	119.47	17740	17840	17500	23000	12410	17720	17597.05	7.32	0	-8607	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1164	8.03	0.33	12	0.27	2196.00	53170.00	172000	20230421	-89.74	16240	20231024	8.62	18160	-2.86	20240109	17500	0.80	20240112	172000	-89.74	20230421	16240	8.62	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
47	20240112	150141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17580	-140	5	-0.79	294918770	16760	111.21	17740	17840	17500	23000	12410	17720	17596.59	7.32	0	-7943	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1160	8.01	0.33	12	0.25	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.25	18160	-3.19	20240109	17500	0.46	20240112	172000	-89.78	20230421	16240	8.25	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
48	20240112	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	17600	-120	5	-0.68	264518890	15031	99.73	17740	17840	17500	23000	12410	17720	17598.22	7.32	0	-7379	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1162	8.01	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.77	16240	20231024	8.37	18160	-3.08	20240109	17500	0.57	20240112	172000	-89.77	20230421	16240	8.37	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
49	20240112	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17630	-90	5	-0.51	137850680	7822	51.90	17740	17840	17550	23000	12410	17720	17623.46	7.32	0	-4568	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1164	8.03	0.33	12	0.12	2196.00	53170.00	172000	20230421	-89.75	16240	20231024	8.56	18160	-2.92	20240109	17550	0.46	20240112	172000	-89.75	20230421	16240	8.56	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
50	20240112	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17700	-20	5	-0.11	117004510	6641	44.06	17740	17840	17550	23000	12410	17720	17618.51	7.32	0	-4320	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1168	8.06	0.33	12	0.10	2196.00	53170.00	172000	20230421	-89.71	16240	20231024	8.99	18160	-2.53	20240109	17550	0.85	20240112	172000	-89.71	20230421	16240	8.99	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
51	20240112	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17660	-60	5	-0.34	107966440	6129	40.67	17740	17840	17550	23000	12410	17720	17615.67	7.32	0	-4034	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1166	8.04	0.33	12	0.09	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	18160	-2.75	20240109	17550	0.63	20240112	172000	-89.73	20230421	16240	8.74	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
52	20240112	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17570	-150	5	-0.85	74697680	4239	28.13	17740	17840	17550	23000	12410	17720	17621.53	7.32	0	-3524	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1160	8.00	0.33	12	0.06	2196.00	53170.00	172000	20230421	-89.78	16240	20231024	8.19	18160	-3.25	20240109	17550	0.11	20240112	172000	-89.78	20230421	16240	8.19	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
53	20240112	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17740	20	2	0.11	2931480	165	1.09	17740	17840	17730	23000	12410	17720	17766.55	7.32	0	-132	18093	17906	17773	17586	17453	17840	17520	66	5280	1000	12400	10	1	6600000	1171	8.08	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.69	16240	20231024	9.24	18160	-2.31	20240109	17640	0.57	20240111	172000	-89.69	20230421	16240	9.24	20231024	0.07	N	003100	1000	66 억	482926	N	N	0	N	N
54	20240111	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17720	-120	5	-0.67	267673520	15066	70.45	17840	17960	17640	23150	12490	17840	17766.73	7.42	-772	-6916	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1170	8.07	0.33	12	0.23	2196.00	53170.00	172000	20230421	-89.70	16240	20231024	9.11	18160	-2.42	20240109	17640	0.45	20240111	172000	-89.70	20230421	16240	9.11	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
55	20240111	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17660	-180	5	-1.01	241955340	13610	63.65	17840	17960	17660	23150	12490	17840	17777.76	7.42	-772	-5741	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1166	8.04	0.33	12	0.21	2196.00	53170.00	172000	20230421	-89.73	16240	20231024	8.74	18160	-2.75	20240109	17660	0.00	20240111	172000	-89.73	20230421	16240	8.74	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
56	20240111	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17770	-70	5	-0.39	157099340	8821	41.25	17840	17960	17730	23150	12490	17840	17809.70	7.42	-772	-3245	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1173	8.09	0.33	12	0.13	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.42	18160	-2.15	20240109	17710	0.34	20240103	172000	-89.67	20230421	16240	9.42	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
57	20240111	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17820	-20	5	-0.11	94924470	5325	24.90	17840	17960	17790	23150	12490	17840	17826.19	7.42	-772	-1133	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1176	8.11	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.64	16240	20231024	9.73	18160	-1.87	20240109	17710	0.62	20240103	172000	-89.64	20230421	16240	9.73	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
58	20240111	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17850	10	2	0.06	80183310	4497	21.03	17840	17960	17800	23150	12490	17840	17830.40	7.42	-772	-810	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1178	8.13	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.91	18160	-1.71	20240109	17710	0.79	20240103	172000	-89.62	20230421	16240	9.91	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
59	20240111	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17800	-40	5	-0.22	73161640	4103	19.19	17840	17960	17800	23150	12490	17840	17831.26	7.42	-772	-699	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1175	8.11	0.33	12	0.06	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.61	18160	-1.98	20240109	17710	0.51	20240103	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
60	20240111	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17890	50	2	0.28	7876100	441	2.06	17840	17960	17800	23150	12490	17840	17859.64	7.42	-772	-60	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1181	8.15	0.34	12	0.01	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	18160	-1.49	20240109	17710	1.02	20240103	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
61	20240111	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17800	-40	5	-0.22	516240	29	0.14	17840	17840	17800	23150	12490	17840	17801.38	7.42	-772	0	18133	17986	17853	17706	17573	17920	17640	66	5310	1000	12480	10	1	6600000	1175	8.11	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.61	18160	-1.98	20240109	17710	0.51	20240103	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억	489842	N	N	0	N	N
62	20240110	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17840	-180	5	-1.00	381233570	21384	137.02	18000	18000	17720	23400	12620	18020	17827.98	7.57	0	-8767	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1177	8.12	0.34	12	0.32	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.85	18160	-1.76	20240109	17710	0.73	20240103	172000	-89.63	20230421	16240	9.85	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
63	20240110	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17890	-130	5	-0.72	349101800	19583	125.48	18000	18000	17720	23400	12620	18020	17826.78	7.57	0	-7910	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1181	8.15	0.34	12	0.30	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	18160	-1.49	20240109	17710	1.02	20240103	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
64	20240110	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17830	-190	5	-1.05	291614460	16353	104.78	18000	18000	17720	23400	12620	18020	17832.47	7.57	0	-7501	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1177	8.12	0.34	12	0.25	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.79	18160	-1.82	20240109	17710	0.68	20240103	172000	-89.63	20230421	16240	9.79	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
65	20240110	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17760	-260	5	-1.44	254008480	14235	91.21	18000	18000	17720	23400	12620	18020	17843.94	7.57	0	-6639	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1172	8.09	0.33	12	0.22	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.36	18160	-2.20	20240109	17710	0.28	20240103	172000	-89.67	20230421	16240	9.36	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
66	20240110	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17840	-180	5	-1.00	142538000	7967	51.05	18000	18000	17830	23400	12620	18020	17891.05	7.57	0	-2247	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1177	8.12	0.34	12	0.12	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.85	18160	-1.76	20240109	17710	0.73	20240103	172000	-89.63	20230421	16240	9.85	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
67	20240110	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17890	-130	5	-0.72	100854590	5633	36.09	18000	18000	17860	23400	12620	18020	17904.24	7.57	0	-1395	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1181	8.15	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	18160	-1.49	20240109	17710	1.02	20240103	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
68	20240110	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	-80	5	-0.44	69748130	3895	24.96	18000	18000	17860	23400	12620	18020	17907.09	7.57	0	-641	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1184	8.17	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	18160	-1.21	20240109	17710	1.30	20240103	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
69	20240110	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18000	-20	5	-0.11	234000	13	0.08	18000	18000	18000	23400	12620	18020	18000.00	7.57	0	-13	18280	18150	18030	17900	17780	18215	17965	66	5380	1000	12610	10	1	6600000	1188	8.20	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.53	16240	20231024	10.84	18160	-0.88	20240109	17710	1.64	20240103	172000	-89.53	20230421	16240	10.84	20231024	0.08	N	003100	1000	66 억	499371	N	N	0	N	N
70	20240109	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18020	120	2	0.67	279184400	15453	102.24	17980	18160	17910	23250	12530	17900	18066.81	7.38	0	9056	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1189	8.21	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	10.96	18160	-0.77	20240109	17710	1.75	20240103	172000	-89.52	20230421	16240	10.96	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
71	20240109	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18150	250	2	1.40	248130190	13735	90.88	17980	18160	17910	23250	12530	17900	18065.54	7.38	0	8250	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1198	8.27	0.34	12	0.21	2196.00	53170.00	172000	20230421	-89.45	16240	20231024	11.76	18160	-0.06	20240109	17710	2.48	20240103	172000	-89.45	20230421	16240	11.76	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
72	20240109	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18070	170	2	0.95	194098310	10754	71.15	17980	18140	17910	23250	12530	17900	18048.94	7.38	0	5468	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1193	8.23	0.34	12	0.16	2196.00	53170.00	172000	20230421	-89.49	16240	20231024	11.27	18140	-0.39	20240109	17710	2.03	20240103	172000	-89.49	20230421	16240	11.27	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
73	20240109	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18070	170	2	0.95	167973150	9311	61.61	17980	18140	17910	23250	12530	17900	18040.29	7.38	0	4339	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1193	8.23	0.34	12	0.14	2196.00	53170.00	172000	20230421	-89.49	16240	20231024	11.27	18140	-0.39	20240109	17710	2.03	20240103	172000	-89.49	20230421	16240	11.27	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
74	20240109	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18070	170	2	0.95	132005040	7321	48.44	17980	18140	17910	23250	12530	17900	18031.01	7.38	0	3677	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1193	8.23	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.49	16240	20231024	11.27	18140	-0.39	20240109	17710	2.03	20240103	172000	-89.49	20230421	16240	11.27	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
75	20240109	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	18090	190	2	1.06	123959450	6875	45.49	17980	18140	17910	23250	12530	17900	18030.47	7.38	0	3542	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1194	8.24	0.34	12	0.10	2196.00	53170.00	172000	20230421	-89.48	16240	20231024	11.39	18140	-0.28	20240109	17710	2.15	20240103	172000	-89.48	20230421	16240	11.39	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
76	20240109	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	18020	120	2	0.67	57700150	3204	21.20	17980	18070	17910	23250	12530	17900	18008.79	7.38	0	555	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1189	8.21	0.34	12	0.05	2196.00	53170.00	172000	20230421	-89.52	16240	20231024	10.96	18070	-0.28	20240109	17710	1.75	20240103	172000	-89.52	20230421	16240	10.96	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
77	20240109	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17990	90	2	0.50	35970	2	0.01	17980	17990	17980	23250	12530	17900	17985.00	7.38	0	0	18080	17990	17920	17830	17760	18035	17875	66	5350	1000	12530	10	1	6600000	1187	8.19	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.54	16240	20231024	10.78	18030	-0.22	20240102	17710	1.58	20240103	172000	-89.54	20230421	16240	10.78	20231024	0.08	N	003100	1000	66 억	486818	N	N	0	N	N
78	20240108	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	30	2	0.17	270747540	15113	153.31	17870	18010	17850	23200	12510	17870	17914.88	7.34	0	2064	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1181	8.15	0.34	12	0.23	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	18030	-0.72	20240102	17710	1.07	20240103	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
79	20240108	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17990	120	2	0.67	202001940	11280	114.42	17870	18010	17850	23200	12510	17870	17907.97	7.34	0	1292	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1187	8.19	0.34	12	0.17	2196.00	53170.00	172000	20230421	-89.54	16240	20231024	10.78	18030	-0.22	20240102	17710	1.58	20240103	172000	-89.54	20230421	16240	10.78	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
80	20240108	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	70	2	0.39	148846090	8321	84.41	17870	17950	17850	23200	12510	17870	17888.01	7.34	0	69	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1184	8.17	0.34	12	0.13	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	18030	-0.50	20240102	17710	1.30	20240103	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
81	20240108	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	50	2	0.28	101433820	5672	57.54	17870	17950	17850	23200	12510	17870	17883.25	7.34	0	-378	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1183	8.16	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	18030	-0.61	20240102	17710	1.19	20240103	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
82	20240108	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17880	10	2	0.06	77898060	4358	44.21	17870	17940	17850	23200	12510	17870	17874.73	7.34	0	-528	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1180	8.14	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.10	18030	-0.83	20240102	17710	0.96	20240103	172000	-89.60	20230421	16240	10.10	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
83	20240108	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	50	2	0.28	71183440	3983	40.40	17870	17940	17850	23200	12510	17870	17871.82	7.34	0	-572	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1183	8.16	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	18030	-0.61	20240102	17710	1.19	20240103	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
84	20240108	100142	57	100.00	KOSDAQ	운송	N	N	N	N	N	17910	40	2	0.22	37577810	2103	21.33	17870	17940	17850	23200	12510	17870	17868.67	7.34	0	-1328	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1182	8.16	0.34	12	0.03	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.28	18030	-0.67	20240102	17710	1.13	20240103	172000	-89.59	20230421	16240	10.28	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
85	20240108	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	-10	5	-0.06	464470	26	0.26	17870	17870	17860	23200	12510	17870	17864.23	7.34	0	1	18116	17992	17866	17742	17616	18055	17805	66	5330	1000	12500	10	1	6600000	1179	8.13	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	18030	-0.94	20240102	17710	0.85	20240103	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	484671	N	N	0	N	N
86	20240105	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17870	-20	5	-0.11	175850170	9857	121.39	17810	17990	17740	23250	12530	17890	17840.12	7.35	-166	-554	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1179	8.14	0.34	12	0.15	2196.00	53170.00	172000	20230421	-89.61	16240	20231024	10.04	18030	-0.89	20240102	17710	0.90	20240103	172000	-89.61	20230421	16240	10.04	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
87	20240105	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	10	2	0.06	163011260	9138	112.54	17810	17990	17740	23250	12530	17890	17838.83	7.35	-166	-264	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1181	8.15	0.34	12	0.14	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	18030	-0.72	20240102	17710	1.07	20240103	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
88	20240105	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17820	-70	5	-0.39	108313350	6072	74.78	17810	17990	17740	23250	12530	17890	17838.17	7.35	-166	153	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1176	8.11	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.64	16240	20231024	9.73	18030	-1.16	20240102	17710	0.62	20240103	172000	-89.64	20230421	16240	9.73	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
89	20240105	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17890	0	3	0.00	92398230	5180	63.79	17810	17990	17740	23250	12530	17890	17837.50	7.35	-166	654	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1181	8.15	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	18030	-0.78	20240102	17710	1.02	20240103	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
90	20240105	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	-30	5	-0.17	73924300	4148	51.08	17810	17990	17740	23250	12530	17890	17821.67	7.35	-166	911	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1179	8.13	0.34	12	0.06	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	18030	-0.94	20240102	17710	0.85	20240103	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
91	20240105	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	-30	5	-0.17	62615340	3515	43.29	17810	17990	17740	23250	12530	17890	17813.75	7.35	-166	944	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1179	8.13	0.34	12	0.05	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	18030	-0.94	20240102	17710	0.85	20240103	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
92	20240105	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	10	2	0.06	40716710	2288	28.18	17810	17990	17740	23250	12530	17890	17795.76	7.35	-166	489	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1181	8.15	0.34	12	0.03	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	18030	-0.72	20240102	17710	1.07	20240103	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
93	20240105	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17810	-80	5	-0.45	605550	34	0.42	17810	17820	17810	23250	12530	17890	17810.29	7.35	-166	-2	18103	17996	17873	17766	17643	18050	17820	66	5360	1000	12520	10	1	6600000	1175	8.11	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.67	18030	-1.22	20240102	17710	0.56	20240103	172000	-89.65	20230421	16240	9.67	20231024	0.08	N	003100	1000	66 억	485213	N	N	0	N	N
94	20240104	160138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17890	-50	5	-0.28	145229370	8120	66.29	17750	17980	17750	23300	12560	17940	17885.36	7.37	0	-730	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1181	8.15	0.34	12	0.12	2196.00	53170.00	172000	20230421	-89.60	16240	20231024	10.16	18030	-0.78	20240102	17710	1.02	20240103	172000	-89.60	20230421	16240	10.16	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
95	20240104	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	-40	5	-0.22	134324440	7510	61.31	17750	17980	17750	23300	12560	17940	17886.08	7.37	0	-587	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1181	8.15	0.34	12	0.11	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	18030	-0.72	20240102	17710	1.07	20240103	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
96	20240104	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	-40	5	-0.22	122335260	6840	55.84	17750	17980	17750	23300	12560	17940	17885.27	7.37	0	-330	18133	18036	17873	17776	17613	18085	17825	66	5360	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	18030	-0.72	20240102	17710	1.07	20240103	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
97	20240104	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	-80	5	-0.45	91526800	5116	41.77	17750	17980	17750	23300	12560	17940	17890.30	7.37	0	-359	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1179	8.13	0.34	12	0.08	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	18030	-0.94	20240102	17710	0.85	20240103	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
98	20240104	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17910	-30	5	-0.17	83930940	4691	38.30	17750	17980	17750	23300	12560	17940	17891.91	7.37	0	-185	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1182	8.16	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.28	18030	-0.67	20240102	17710	1.13	20240103	172000	-89.59	20230421	16240	10.28	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
99	20240104	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17900	-40	5	-0.22	79410070	4438	36.23	17750	17980	17750	23300	12560	17940	17893.21	7.37	0	-84	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1181	8.15	0.34	12	0.07	2196.00	53170.00	172000	20230421	-89.59	16240	20231024	10.22	18030	-0.72	20240102	17710	1.07	20240103	172000	-89.59	20230421	16240	10.22	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
100	20240104	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17920	-20	5	-0.11	35947250	2013	16.43	17750	17940	17750	23300	12560	17940	17857.55	7.37	0	-591	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1183	8.16	0.34	12	0.03	2196.00	53170.00	172000	20230421	-89.58	16240	20231024	10.34	18030	-0.61	20240102	17710	1.19	20240103	172000	-89.58	20230421	16240	10.34	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
101	20240104	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17750	-190	5	-1.06	2343000	132	1.08	17750	17750	17750	23300	12560	17940	17750.00	7.37	0	59	18133	18036	17873	17776	17613	18085	17825	66	5360	1000	12550	10	1	6600000	1172	8.08	0.33	12	0.00	2196.00	53170.00	172000	20230421	-89.68	16240	20231024	9.30	18030	-1.55	20240102	17710	0.23	20240103	172000	-89.68	20230421	16240	9.30	20231024	0.08	N	003100	1000	66 억	486093	N	N	0	N	N
102	20240103	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	90	2	0.50	218422550	12249	94.98	17800	17970	17710	23200	12500	17850	17831.34	7.38	-767	-776	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1184	8.17	0.34	12	0.19	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	18030	-0.50	20240102	17710	1.30	20240103	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
103	20240103	150138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	10	2	0.06	191986020	10774	83.54	17800	17970	17710	23200	12500	17850	17819.38	7.38	-767	-732	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1179	8.13	0.34	12	0.16	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	18030	-0.94	20240102	17710	0.85	20240103	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
104	20240103	140138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17860	10	2	0.06	136172190	7654	59.35	17800	17930	17710	23200	12500	17850	17790.98	7.38	-767	-1259	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1179	8.13	0.34	12	0.12	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.98	18030	-0.94	20240102	17710	0.85	20240103	172000	-89.62	20230421	16240	9.98	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
105	20240103	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17840	-10	5	-0.06	113467260	6384	49.50	17800	17880	17710	23200	12500	17850	17773.69	7.38	-767	-1386	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1177	8.12	0.34	12	0.10	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.85	18030	-1.05	20240102	17710	0.73	20240103	172000	-89.63	20230421	16240	9.85	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
106	20240103	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	17850	0	3	0.00	101324900	5702	44.21	17800	17880	17710	23200	12500	17850	17770.06	7.38	-767	-1106	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1178	8.13	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.91	18030	-1.00	20240102	17710	0.79	20240103	172000	-89.62	20230421	16240	9.91	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
107	20240103	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17870	20	2	0.11	100239000	5641	43.74	17800	17880	17710	23200	12500	17850	17769.72	7.38	-767	-1137	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1179	8.14	0.34	12	0.09	2196.00	53170.00	172000	20230421	-89.61	16240	20231024	10.04	18030	-0.89	20240102	17710	0.90	20240103	172000	-89.61	20230421	16240	10.04	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
108	20240103	100138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17790	-60	5	-0.34	60495810	3405	26.40	17800	17850	17710	23200	12500	17850	17766.76	7.38	-767	-1253	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1174	8.10	0.33	12	0.05	2196.00	53170.00	172000	20230421	-89.66	16240	20231024	9.54	18030	-1.33	20240102	17710	0.45	20240103	172000	-89.66	20230421	16240	9.54	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
109	20240103	090139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17830	-20	5	-0.11	8535810	480	3.72	17800	17830	17740	23200	12500	17850	17782.94	7.38	-767	-450	18150	18000	17880	17730	17610	17940	17670	66	5350	1000	12490	10	1	6600000	1177	8.12	0.34	12	0.01	2196.00	53170.00	172000	20230421	-89.63	16240	20231024	9.79	18030	-1.11	20240102	17740	0.51	20240103	172000	-89.63	20230421	16240	9.79	20231024	0.08	N	003100	1000	66 억	486854	N	N	0	N	N
110	20240102	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17850	-90	5	-0.50	229279050	12879	87.26	17950	18030	17760	23300	12560	17940	17802.25	7.44	-934	-3769	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1178	8.13	0.34	12	0.20	2196.00	53170.00	172000	20230421	-89.62	16240	20231024	9.91	18030	-1.00	20240102	17760	0.51	20240102	172000	-89.62	20230421	16240	9.91	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
111	20240102	150138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17810	-130	5	-0.72	204221550	11475	77.74	17950	18030	17760	23300	12560	17940	17797.08	7.44	-934	-3185	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1175	8.11	0.33	12	0.17	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.67	18030	-1.22	20240102	17760	0.28	20240102	172000	-89.65	20230421	16240	9.67	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
112	20240102	140138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17810	-130	5	-0.72	140549600	7895	53.49	17950	18030	17760	23300	12560	17940	17802.36	7.44	-934	-2899	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1175	8.11	0.33	12	0.12	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.67	18030	-1.22	20240102	17760	0.28	20240102	172000	-89.65	20230421	16240	9.67	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
113	20240102	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	17770	-170	5	-0.95	134573670	7559	51.21	17950	18030	17760	23300	12560	17940	17803.10	7.44	-934	-2804	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1173	8.09	0.33	12	0.11	2196.00	53170.00	172000	20230421	-89.67	16240	20231024	9.42	18030	-1.44	20240102	17760	0.06	20240102	172000	-89.67	20230421	16240	9.42	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
114	20240102	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17780	-160	5	-0.89	93263100	5235	35.47	17950	18030	17770	23300	12560	17940	17815.30	7.44	-934	-1199	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1173	8.10	0.33	12	0.08	2196.00	53170.00	172000	20230421	-89.66	16240	20231024	9.48	18030	-1.39	20240102	17770	0.06	20240102	172000	-89.66	20230421	16240	9.48	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
115	20240102	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	17800	-140	5	-0.78	61999110	3476	23.55	17950	18030	17770	23300	12560	17940	17836.34	7.44	-934	-861	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1175	8.11	0.33	12	0.05	2196.00	53170.00	172000	20230421	-89.65	16240	20231024	9.61	18030	-1.28	20240102	17770	0.17	20240102	172000	-89.65	20230421	16240	9.61	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
116	20240102	100137	57	100.00	KOSDAQ	운송	N	N	N	N	N	17950	10	2	0.06	7756160	432	2.93	17950	18030	17950	23300	12560	17940	17954.07	7.44	-934	-25	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1185	8.17	0.34	12	0.01	2196.00	53170.00	172000	20230421	-89.56	16240	20231024	10.53	18030	-0.44	20240102	17950	0.00	20240102	172000	-89.56	20230421	16240	10.53	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N
117	20240102	090137	57	100.00	KOSDAQ	운송	N	N	N	N	N	17940	0	3	0.00	0	0	0.00	0	0	0	23300	12560	17940	0.00	7.44	-934	0	18133	18036	17893	17796	17653	18085	17845	66	5360	1000	12550	10	1	6600000	1184	8.17	0.34	12	0.00	2196.00	53170.00	172000	20230421	-89.57	16240	20231024	10.47	0	0.00	0	0	0.00	0	172000	-89.57	20230421	16240	10.47	20231024	0.08	N	003100	1000	66 억	491288	N	N	1	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History