KissMeData/032280/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1832	-9	5	-0.49	83112310	45254	162.03	1841	1849	1821	2390	1289	1841	1836.60	0.74	-2954	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	297	24.11	0.49	12	0.28	76.00	3762.00	2265	20230522	-19.12	1771	20231024	3.44	2115	-13.38	20240115	1800	1.78	20240226	2265	-19.12	20230522	1771	3.44	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
3	20240229	150401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-4	5	-0.22	75835111	41285	147.82	1841	1849	1821	2390	1289	1841	1836.87	0.74	-2782	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	298	24.17	0.49	12	0.25	76.00	3762.00	2265	20230522	-18.90	1771	20231024	3.73	2115	-13.14	20240115	1800	2.06	20240226	2265	-18.90	20230522	1771	3.73	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
4	20240229	140402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	4	2	0.22	71788338	39082	139.93	1841	1849	1821	2390	1289	1841	1836.86	0.74	-2631	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	299	24.28	0.49	12	0.24	76.00	3762.00	2265	20230522	-18.54	1771	20231024	4.18	2115	-12.77	20240115	1800	2.50	20240226	2265	-18.54	20230522	1771	4.18	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
5	20240229	130402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1849	8	2	0.43	67455732	36729	131.51	1841	1849	1821	2390	1289	1841	1836.58	0.74	-2189	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	300	24.33	0.49	12	0.23	76.00	3762.00	2265	20230522	-18.37	1771	20231024	4.40	2115	-12.58	20240115	1800	2.72	20240226	2265	-18.37	20230522	1771	4.40	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
6	20240229	120403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1839	-2	5	-0.11	41995528	22882	81.93	1841	1843	1821	2390	1289	1841	1835.31	0.74	-2355	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	298	24.20	0.49	12	0.14	76.00	3762.00	2265	20230522	-18.81	1771	20231024	3.84	2115	-13.05	20240115	1800	2.17	20240226	2265	-18.81	20230522	1771	3.84	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
7	20240229	110403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1834	-7	5	-0.38	20699608	11289	40.42	1841	1843	1821	2390	1289	1841	1833.61	0.74	-2354	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	297	24.13	0.49	12	0.07	76.00	3762.00	2265	20230522	-19.03	1771	20231024	3.56	2115	-13.29	20240115	1800	1.89	20240226	2265	-19.03	20230522	1771	3.56	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
8	20240229	100402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1836	-5	5	-0.27	15036005	8204	29.37	1841	1843	1821	2390	1289	1841	1832.77	0.74	-1089	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	298	24.16	0.49	12	0.05	76.00	3762.00	2265	20230522	-18.94	1771	20231024	3.67	2115	-13.19	20240115	1800	2.00	20240226	2265	-18.94	20230522	1771	3.67	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
9	20240229	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	0	3	0.00	2520269	1369	4.90	1841	1841	1840	2390	1289	1841	1840.96	0.74	-413	1867	1854	1844	1831	1821	1849	1826	162	549	1000	1320	1	1	16213590	298	24.22	0.49	12	0.01	76.00	3762.00	2265	20230522	-18.72	1771	20231024	3.95	2115	-12.96	20240115	1800	2.28	20240226	2265	-18.72	20230522	1771	3.95	20231024	0.71	N	032280	1000	162 억	120398	N	N	N	N
10	20240228	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-2	5	-0.11	51371063	27928	64.38	1842	1857	1834	2395	1291	1843	1839.41	0.75	-1470	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	298	24.22	0.49	12	0.17	76.00	3762.00	2265	20230522	-18.72	1771	20231024	3.95	2115	-12.96	20240115	1800	2.28	20240226	2265	-18.72	20230522	1771	3.95	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
11	20240228	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-2	5	-0.11	48618589	26432	60.93	1842	1857	1834	2395	1291	1843	1839.38	0.75	-1470	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	298	24.22	0.49	12	0.16	76.00	3762.00	2265	20230522	-18.72	1771	20231024	3.95	2115	-12.96	20240115	1800	2.28	20240226	2265	-18.72	20230522	1771	3.95	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
12	20240228	140402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1836	-7	5	-0.38	42505820	23107	53.27	1842	1857	1834	2395	1291	1843	1839.52	0.75	-1184	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	298	24.16	0.49	12	0.14	76.00	3762.00	2265	20230522	-18.94	1771	20231024	3.67	2115	-13.19	20240115	1800	2.00	20240226	2265	-18.94	20230522	1771	3.67	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
13	20240228	130402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1836	-7	5	-0.38	32172127	17478	40.29	1842	1857	1835	2395	1291	1843	1840.72	0.75	-1035	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	298	24.16	0.49	12	0.11	76.00	3762.00	2265	20230522	-18.94	1771	20231024	3.67	2115	-13.19	20240115	1800	2.00	20240226	2265	-18.94	20230522	1771	3.67	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
14	20240228	120403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-2	5	-0.11	14703936	7969	18.37	1842	1857	1835	2395	1291	1843	1845.14	0.75	-567	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	298	24.22	0.49	12	0.05	76.00	3762.00	2265	20230522	-18.72	1771	20231024	3.95	2115	-12.96	20240115	1800	2.28	20240226	2265	-18.72	20230522	1771	3.95	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
15	20240228	110346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1851	8	2	0.43	10266405	5561	12.82	1842	1857	1835	2395	1291	1843	1846.15	0.75	-469	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	300	24.36	0.49	12	0.03	76.00	3762.00	2265	20230522	-18.28	1771	20231024	4.52	2115	-12.48	20240115	1800	2.83	20240226	2265	-18.28	20230522	1771	4.52	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
16	20240228	100400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1847	4	2	0.22	6675991	3622	8.35	1842	1857	1835	2395	1291	1843	1843.18	0.75	-165	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	299	24.30	0.49	12	0.02	76.00	3762.00	2265	20230522	-18.45	1771	20231024	4.29	2115	-12.67	20240115	1800	2.61	20240226	2265	-18.45	20230522	1771	4.29	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
17	20240228	090402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1841	-2	5	-0.11	1759101	955	2.20	1842	1842	1841	2395	1291	1843	1841.99	0.75	-162	1873	1858	1844	1829	1815	1851	1822	162	552	1000	1320	1	1	16213590	298	24.22	0.49	12	0.01	76.00	3762.00	2265	20230522	-18.72	1771	20231024	3.95	2115	-12.96	20240115	1800	2.28	20240226	2265	-18.72	20230522	1771	3.95	20231024	0.67	N	032280	1000	162 억	121854	N	N	N	N
18	20240227	160402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-3	5	-0.16	79845466	43367	53.62	1859	1859	1830	2395	1293	1846	1841.14	0.77	-3600	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	299	24.25	0.49	12	0.27	76.00	3762.00	2265	20230522	-18.63	1771	20231024	4.07	2115	-12.86	20240115	1800	2.39	20240226	2265	-18.63	20230522	1771	4.07	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
19	20240227	150402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-9	5	-0.49	58363806	31692	39.19	1859	1859	1833	2395	1293	1846	1841.59	0.77	-3090	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	298	24.17	0.49	12	0.20	76.00	3762.00	2265	20230522	-18.90	1771	20231024	3.73	2115	-13.14	20240115	1800	2.06	20240226	2265	-18.90	20230522	1771	3.73	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
20	20240227	140402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1840	-6	5	-0.33	50212621	27251	33.69	1859	1859	1833	2395	1293	1846	1842.59	0.77	-2907	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	298	24.21	0.49	12	0.17	76.00	3762.00	2265	20230522	-18.76	1771	20231024	3.90	2115	-13.00	20240115	1800	2.22	20240226	2265	-18.76	20230522	1771	3.90	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
21	20240227	130336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1845	-1	5	-0.05	45423637	24648	30.48	1859	1859	1833	2395	1293	1846	1842.89	0.77	-2699	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	299	24.28	0.49	12	0.15	76.00	3762.00	2265	20230522	-18.54	1771	20231024	4.18	2115	-12.77	20240115	1800	2.50	20240226	2265	-18.54	20230522	1771	4.18	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
22	20240227	120404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1837	-9	5	-0.49	27153103	14705	18.18	1859	1859	1837	2395	1293	1846	1846.52	0.77	-2644	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	298	24.17	0.49	12	0.09	76.00	3762.00	2265	20230522	-18.90	1771	20231024	3.73	2115	-13.14	20240115	1800	2.06	20240226	2265	-18.90	20230522	1771	3.73	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
23	20240227	110402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1843	-3	5	-0.16	23621085	12785	15.81	1859	1859	1840	2395	1293	1846	1847.57	0.77	-2269	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	299	24.25	0.49	12	0.08	76.00	3762.00	2265	20230522	-18.63	1771	20231024	4.07	2115	-12.86	20240115	1800	2.39	20240226	2265	-18.63	20230522	1771	4.07	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
24	20240227	100400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	0	3	0.00	16721532	9039	11.18	1859	1859	1840	2395	1293	1846	1849.94	0.77	-2269	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	299	24.29	0.49	12	0.06	76.00	3762.00	2265	20230522	-18.50	1771	20231024	4.23	2115	-12.72	20240115	1800	2.56	20240226	2265	-18.50	20230522	1771	4.23	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
25	20240227	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1859	13	2	0.70	5945789	3200	3.96	1859	1859	1850	2395	1293	1846	1858.17	0.77	-1345	1994	1920	1860	1786	1726	1890	1756	162	549	1000	1320	1	1	16213590	301	24.46	0.49	12	0.02	76.00	3762.00	2265	20230522	-17.92	1771	20231024	4.97	2115	-12.10	20240115	1800	3.28	20240226	2265	-17.92	20230522	1771	4.97	20231024	0.64	N	032280	1000	162 억	125384	N	N	N	N
26	20240226	160400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1846	-76	5	-3.95	149523426	80037	271.46	1925	1934	1800	2495	1346	1922	1868.14	0.76	1753	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	299	24.29	0.49	12	0.49	76.00	3762.00	2265	20230522	-18.50	1771	20231024	4.23	2115	-12.72	20240115	1800	2.56	20240226	2265	-18.50	20230522	1771	4.23	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
27	20240226	150400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1839	-83	5	-4.32	123707739	66078	224.11	1925	1934	1800	2495	1346	1922	1872.10	0.76	4588	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	298	24.20	0.49	12	0.41	76.00	3762.00	2265	20230522	-18.81	1771	20231024	3.84	2115	-13.05	20240115	1800	2.17	20240226	2265	-18.81	20230522	1771	3.84	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
28	20240226	140400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1881	-41	5	-2.13	84703068	44934	152.40	1925	1934	1800	2495	1346	1922	1885.01	0.76	-2351	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	305	24.75	0.50	12	0.28	76.00	3762.00	2265	20230522	-16.95	1771	20231024	6.21	2115	-11.06	20240115	1800	4.50	20240226	2265	-16.95	20230522	1771	6.21	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
29	20240226	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1881	-41	5	-2.13	81231511	43085	146.13	1925	1934	1800	2495	1346	1922	1885.33	0.76	-2078	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	305	24.75	0.50	12	0.27	76.00	3762.00	2265	20230522	-16.95	1771	20231024	6.21	2115	-11.06	20240115	1800	4.50	20240226	2265	-16.95	20230522	1771	6.21	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
30	20240226	120357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1891	-31	5	-1.61	78379139	41567	140.98	1925	1934	1800	2495	1346	1922	1885.56	0.76	-1956	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	307	24.88	0.50	12	0.26	76.00	3762.00	2265	20230522	-16.51	1771	20231024	6.78	2115	-10.59	20240115	1800	5.06	20240226	2265	-16.51	20230522	1771	6.78	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
31	20240226	110356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1872	-50	5	-2.60	73744581	39099	132.61	1925	1934	1800	2495	1346	1922	1886.05	0.76	-1920	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	304	24.63	0.50	12	0.24	76.00	3762.00	2265	20230522	-17.35	1771	20231024	5.70	2115	-11.49	20240115	1800	4.00	20240226	2265	-17.35	20230522	1771	5.70	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
32	20240226	100354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1876	-46	5	-2.39	67312506	35690	121.05	1925	1934	1800	2495	1346	1922	1885.98	0.76	-2049	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	304	24.68	0.50	12	0.22	76.00	3762.00	2265	20230522	-17.17	1771	20231024	5.93	2115	-11.30	20240115	1800	4.22	20240226	2265	-17.17	20230522	1771	5.93	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
33	20240226	090353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	9	2	0.47	10335038	5379	18.24	1925	1934	1903	2495	1346	1922	1921.36	0.76	-2450	1946	1934	1927	1915	1908	1930	1911	162	573	1000	1380	1	1	16213590	313	25.41	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2115	-8.70	20240115	1903	1.47	20240226	2265	-14.75	20230522	1771	9.03	20231024	0.60	N	032280	1000	162 억	123631	N	N	N	N
34	20240223	160356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	-13	5	-0.67	56913279	29460	116.25	1935	1939	1920	2515	1355	1935	1931.88	0.79	-3725	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	312	25.29	0.51	12	0.18	76.00	3762.00	2265	20230522	-15.14	1771	20231024	8.53	2115	-9.13	20240115	1917	0.26	20240109	2265	-15.14	20230522	1771	8.53	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
35	20240223	150353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	-13	5	-0.67	51353833	26566	104.83	1935	1939	1922	2515	1355	1935	1933.07	0.79	-2861	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	312	25.29	0.51	12	0.16	76.00	3762.00	2265	20230522	-15.14	1771	20231024	8.53	2115	-9.13	20240115	1917	0.26	20240109	2265	-15.14	20230522	1771	8.53	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
36	20240223	140354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1926	-9	5	-0.47	48779710	25229	99.55	1935	1939	1925	2515	1355	1935	1933.48	0.79	-2522	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	312	25.34	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.97	1771	20231024	8.75	2115	-8.94	20240115	1917	0.47	20240109	2265	-14.97	20230522	1771	8.75	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
37	20240223	130353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-4	5	-0.21	43888470	22692	89.54	1935	1939	1926	2515	1355	1935	1934.09	0.79	-2343	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	313	25.41	0.51	12	0.14	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2115	-8.70	20240115	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
38	20240223	120353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	2	2	0.10	30711728	15878	62.65	1935	1939	1926	2515	1355	1935	1934.23	0.79	-1709	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	314	25.49	0.51	12	0.10	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2115	-8.42	20240115	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
39	20240223	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1938	3	2	0.16	24294658	12563	49.57	1935	1939	1926	2515	1355	1935	1933.83	0.79	-797	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	314	25.50	0.52	12	0.08	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2115	-8.37	20240115	1917	1.10	20240109	2265	-14.44	20230522	1771	9.43	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
40	20240223	100352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	4	2	0.21	18230490	9433	37.22	1935	1939	1926	2515	1355	1935	1932.63	0.79	-686	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	314	25.51	0.52	12	0.06	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2115	-8.32	20240115	1917	1.15	20240109	2265	-14.39	20230522	1771	9.49	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
41	20240223	090351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-4	5	-0.21	2752133	1423	5.62	1935	1935	1929	2515	1355	1935	1934.04	0.79	-397	1960	1947	1939	1926	1918	1943	1922	162	580	1000	1390	1	1	16213590	313	25.41	0.51	12	0.01	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2115	-8.70	20240115	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.57	N	032280	1000	162 억	127356	N	N	N	N
42	20240222	160345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-1	5	-0.05	49056020	25342	65.35	1936	1952	1931	2515	1356	1936	1935.76	0.79	-1456	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.46	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2115	-8.51	20240115	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
43	20240222	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	0	3	0.00	47069939	24316	62.71	1936	1952	1931	2515	1356	1936	1935.76	0.79	-1452	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.47	0.51	12	0.15	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
44	20240222	140352	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-1	5	-0.05	31462574	16247	41.90	1936	1952	1931	2515	1356	1936	1936.52	0.79	-933	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.46	0.51	12	0.10	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2115	-8.51	20240115	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
45	20240222	130344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	0	3	0.00	26949857	13915	35.88	1936	1952	1931	2515	1356	1936	1936.75	0.79	-933	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.47	0.51	12	0.09	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
46	20240222	120351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	0	3	0.00	24792108	12800	33.01	1936	1952	1931	2515	1356	1936	1936.89	0.79	-933	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.47	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
47	20240222	110348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	3	2	0.15	16170534	8351	21.54	1936	1952	1931	2515	1356	1936	1936.36	0.79	-553	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.51	0.52	12	0.05	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2115	-8.32	20240115	1917	1.15	20240109	2265	-14.39	20230522	1771	9.49	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
48	20240222	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	0	3	0.00	5307714	2743	7.07	1936	1936	1931	2515	1356	1936	1934.99	0.79	-544	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.47	0.51	12	0.02	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
49	20240222	090351	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-1	5	-0.05	2665864	1377	3.55	1936	1936	1935	2515	1356	1936	1935.99	0.79	-208	1950	1942	1939	1931	1928	1941	1930	162	579	1000	1390	1	1	16213590	314	25.46	0.51	12	0.01	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2115	-8.51	20240115	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.57	N	032280	1000	162 억	128812	N	N	N	N
50	20240221	160349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-11	5	-0.56	75104703	38777	185.73	1947	1947	1936	2530	1363	1947	1936.83	0.82	-3357	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	314	25.47	0.51	12	0.24	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
51	20240221	150345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-11	5	-0.56	69226977	35741	171.19	1947	1947	1936	2530	1363	1947	1936.90	0.82	-3349	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	314	25.47	0.51	12	0.22	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
52	20240221	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	-10	5	-0.51	23432733	12088	57.90	1947	1947	1936	2530	1363	1947	1938.50	0.82	-2478	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	314	25.49	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2115	-8.42	20240115	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
53	20240221	130346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	-10	5	-0.51	17938978	9252	44.31	1947	1947	1936	2530	1363	1947	1938.92	0.82	-1925	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	314	25.49	0.51	12	0.06	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2115	-8.42	20240115	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
54	20240221	120347	57	100.00	KOSDAQ	운송	N	N	N	N	N	1938	-9	5	-0.46	7282218	3751	17.97	1947	1947	1937	2530	1363	1947	1941.39	0.82	-555	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	314	25.50	0.52	12	0.02	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2115	-8.37	20240115	1917	1.10	20240109	2265	-14.44	20230522	1771	9.43	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
55	20240221	110348	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	-8	5	-0.41	5350057	2754	13.19	1947	1947	1937	2530	1363	1947	1942.63	0.82	-397	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	314	25.51	0.52	12	0.02	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2115	-8.32	20240115	1917	1.15	20240109	2265	-14.39	20230522	1771	9.49	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
56	20240221	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	1942	-5	5	-0.26	3649853	1877	8.99	1947	1947	1938	2530	1363	1947	1944.50	0.82	-262	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	315	25.55	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.26	1771	20231024	9.66	2115	-8.18	20240115	1917	1.30	20240109	2265	-14.26	20230522	1771	9.66	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
57	20240221	090344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	0	3	0.00	1758141	903	4.33	1947	1947	1947	2530	1363	1947	1947.00	0.82	-128	1962	1954	1945	1937	1928	1958	1941	162	583	1000	1400	1	1	16213590	316	25.62	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2115	-7.94	20240115	1917	1.56	20240109	2265	-14.04	20230522	1771	9.94	20231024	0.57	N	032280	1000	162 억	132169	N	N	N	N
58	20240220	160341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	2	2	0.10	40574324	20878	51.02	1940	1953	1936	2525	1362	1945	1943.40	0.81	300	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	316	25.62	0.52	12	0.13	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2115	-7.94	20240115	1917	1.56	20240109	2265	-14.04	20230522	1771	9.94	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
59	20240220	150344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1941	-4	5	-0.21	31510074	16221	39.64	1940	1953	1936	2525	1362	1945	1942.55	0.81	304	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	315	25.54	0.52	12	0.10	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	2115	-8.23	20240115	1917	1.25	20240109	2265	-14.30	20230522	1771	9.60	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
60	20240220	140343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1941	-4	5	-0.21	30289937	15592	38.10	1940	1953	1936	2525	1362	1945	1942.66	0.81	304	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	315	25.54	0.52	12	0.10	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	2115	-8.23	20240115	1917	1.25	20240109	2265	-14.30	20230522	1771	9.60	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
61	20240220	130345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	2	2	0.10	24865326	12796	31.27	1940	1953	1936	2525	1362	1945	1943.21	0.81	392	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	316	25.62	0.52	12	0.08	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2115	-7.94	20240115	1917	1.56	20240109	2265	-14.04	20230522	1771	9.94	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
62	20240220	120342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	-5	5	-0.26	15356379	7900	19.30	1940	1953	1936	2525	1362	1945	1943.85	0.81	391	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	315	25.53	0.52	12	0.05	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	2115	-8.27	20240115	1917	1.20	20240109	2265	-14.35	20230522	1771	9.54	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
63	20240220	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1944	-1	5	-0.05	12422929	6388	15.61	1940	1953	1936	2525	1362	1945	1944.73	0.81	400	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	315	25.58	0.52	12	0.04	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	2115	-8.09	20240115	1917	1.41	20240109	2265	-14.17	20230522	1771	9.77	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
64	20240220	100332	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-9	5	-0.46	11410065	5867	14.34	1940	1953	1936	2525	1362	1945	1944.79	0.81	400	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	314	25.47	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
65	20240220	090345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	-5	5	-0.26	634380	327	0.80	1940	1940	1940	2525	1362	1945	1940.00	0.81	36	1968	1956	1943	1931	1918	1950	1925	162	580	1000	1400	1	1	16213590	315	25.53	0.52	12	0.00	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	2115	-8.27	20240115	1917	1.20	20240109	2265	-14.35	20230522	1771	9.54	20231024	0.58	N	032280	1000	162 억	131869	N	N	N	N
66	20240219	160344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1945	-10	5	-0.51	79334065	40924	95.62	1955	1955	1930	2540	1369	1955	1938.45	0.81	1318	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	315	25.59	0.52	12	0.25	76.00	3762.00	2265	20230522	-14.13	1771	20231024	9.82	2115	-8.04	20240115	1917	1.46	20240109	2265	-14.13	20230522	1771	9.82	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
67	20240219	150345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-25	5	-1.28	78231259	40357	94.29	1955	1955	1930	2540	1369	1955	1938.36	0.81	1318	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	313	25.39	0.51	12	0.25	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	2115	-8.75	20240115	1917	0.68	20240109	2265	-14.79	20230522	1771	8.98	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
68	20240219	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1946	-9	5	-0.46	59844293	30859	72.10	1955	1955	1931	2540	1369	1955	1939.13	0.81	1192	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	316	25.61	0.52	12	0.19	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2115	-7.99	20240115	1917	1.51	20240109	2265	-14.08	20230522	1771	9.88	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
69	20240219	130345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1946	-9	5	-0.46	58106473	29966	70.01	1955	1955	1931	2540	1369	1955	1938.92	0.81	1170	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	316	25.61	0.52	12	0.18	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2115	-7.99	20240115	1917	1.51	20240109	2265	-14.08	20230522	1771	9.88	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
70	20240219	120344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1946	-9	5	-0.46	56086758	28928	67.59	1955	1955	1931	2540	1369	1955	1938.67	0.81	1150	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	316	25.61	0.52	12	0.18	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2115	-7.99	20240115	1917	1.51	20240109	2265	-14.08	20230522	1771	9.88	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
71	20240219	110344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	-8	5	-0.41	36653581	18897	44.15	1955	1955	1936	2540	1369	1955	1939.41	0.81	1265	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	316	25.62	0.52	12	0.12	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2115	-7.94	20240115	1917	1.56	20240109	2265	-14.04	20230522	1771	9.94	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
72	20240219	100342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1949	-6	5	-0.31	34220064	17646	41.23	1955	1955	1936	2540	1369	1955	1938.99	0.81	1263	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	316	25.64	0.52	12	0.11	76.00	3762.00	2265	20230522	-13.95	1771	20231024	10.05	2115	-7.85	20240115	1917	1.67	20240109	2265	-13.95	20230522	1771	10.05	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
73	20240219	090343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1953	-2	5	-0.10	22424978	11568	27.03	1955	1955	1936	2540	1369	1955	1938.10	0.81	336	1984	1969	1953	1938	1922	1977	1946	162	585	1000	1400	1	1	16213590	317	25.70	0.52	12	0.07	76.00	3762.00	2265	20230522	-13.77	1771	20231024	10.28	2115	-7.66	20240115	1917	1.88	20240109	2265	-13.77	20230522	1771	10.28	20231024	0.56	N	032280	1000	162 억	130551	N	N	N	N
74	20240216	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1955	22	2	1.14	83518721	42800	166.49	1937	1968	1937	2510	1354	1933	1951.37	0.81	-676	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	317	25.72	0.52	12	0.26	76.00	3762.00	2265	20230522	-13.69	1771	20231024	10.39	2115	-7.57	20240115	1917	1.98	20240109	2265	-13.69	20230522	1771	10.39	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
75	20240216	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1947	14	2	0.72	77442469	39688	154.38	1937	1968	1937	2510	1354	1933	1951.28	0.81	-764	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	316	25.62	0.52	12	0.24	76.00	3762.00	2265	20230522	-14.04	1771	20231024	9.94	2115	-7.94	20240115	1917	1.56	20240109	2265	-14.04	20230522	1771	9.94	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
76	20240216	140345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1950	17	2	0.88	66107207	33868	131.74	1937	1968	1937	2510	1354	1933	1951.91	0.81	-1035	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	316	25.66	0.52	12	0.21	76.00	3762.00	2265	20230522	-13.91	1771	20231024	10.11	2115	-7.80	20240115	1917	1.72	20240109	2265	-13.91	20230522	1771	10.11	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
77	20240216	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	1952	19	2	0.98	51835103	26558	103.31	1937	1968	1937	2510	1354	1933	1951.77	0.81	-1038	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	316	25.68	0.52	12	0.16	76.00	3762.00	2265	20230522	-13.82	1771	20231024	10.22	2115	-7.71	20240115	1917	1.83	20240109	2265	-13.82	20230522	1771	10.22	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
78	20240216	120343	57	100.00	KOSDAQ	운송	N	N	N	N	N	1955	22	2	1.14	41164099	21097	82.06	1937	1968	1937	2510	1354	1933	1951.18	0.81	-1137	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	317	25.72	0.52	12	0.13	76.00	3762.00	2265	20230522	-13.69	1771	20231024	10.39	2115	-7.57	20240115	1917	1.98	20240109	2265	-13.69	20230522	1771	10.39	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
79	20240216	110344	57	100.00	KOSDAQ	운송	N	N	N	N	N	1954	21	2	1.09	30728809	15751	61.27	1937	1968	1937	2510	1354	1933	1950.91	0.81	-1398	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	317	25.71	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	2115	-7.61	20240115	1917	1.93	20240109	2265	-13.73	20230522	1771	10.33	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
80	20240216	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1957	24	2	1.24	23301157	11952	46.49	1937	1968	1937	2510	1354	1933	1949.56	0.81	-1407	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	317	25.75	0.52	12	0.07	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	2115	-7.47	20240115	1917	2.09	20240109	2265	-13.60	20230522	1771	10.50	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
81	20240216	090337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1946	13	2	0.67	1993897	1028	4.00	1937	1947	1937	2510	1354	1933	1939.59	0.81	85	1947	1939	1935	1927	1923	1944	1932	162	577	1000	1390	1	1	16213590	316	25.61	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.08	1771	20231024	9.88	2115	-7.99	20240115	1917	1.51	20240109	2265	-14.08	20230522	1771	9.88	20231024	0.55	N	032280	1000	162 억	131227	N	N	N	N
82	20240215	160339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	2	2	0.10	49765164	25706	100.60	1931	1943	1931	2510	1352	1931	1936.05	0.82	-1033	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	313	25.43	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	2115	-8.61	20240115	1917	0.83	20240109	2265	-14.66	20230522	1771	9.15	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
83	20240215	150342	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	5	2	0.26	48502784	25053	98.05	1931	1943	1931	2510	1352	1931	1936.12	0.82	-977	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	314	25.47	0.51	12	0.15	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	2115	-8.46	20240115	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
84	20240215	140339	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	3	2	0.16	43250164	22338	87.42	1931	1943	1931	2510	1352	1931	1936.30	0.82	-948	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	314	25.45	0.51	12	0.14	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	2115	-8.56	20240115	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
85	20240215	130338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	6	2	0.31	37219134	19223	75.23	1931	1943	1931	2510	1352	1931	1936.33	0.82	-630	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	314	25.49	0.51	12	0.12	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2115	-8.42	20240115	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
86	20240215	120340	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	8	2	0.41	33516814	17312	67.75	1931	1943	1931	2510	1352	1931	1936.21	0.82	-615	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	314	25.51	0.52	12	0.11	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	2115	-8.32	20240115	1917	1.15	20240109	2265	-14.39	20230522	1771	9.49	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
87	20240215	110338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	4	2	0.21	14570232	7535	29.49	1931	1943	1931	2510	1352	1931	1933.88	0.82	-732	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	314	25.46	0.51	12	0.05	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	2115	-8.51	20240115	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
88	20240215	100338	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	3	2	0.16	9095274	4707	18.42	1931	1943	1931	2510	1352	1931	1932.45	0.82	-82	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	314	25.45	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	2115	-8.56	20240115	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
89	20240215	090335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	1	2	0.05	5059248	2620	10.25	1931	1932	1931	2510	1352	1931	1931.01	0.82	28	1951	1940	1934	1923	1917	1939	1922	162	579	1000	1390	1	1	16213590	313	25.42	0.51	12	0.02	76.00	3762.00	2265	20230522	-14.70	1771	20231024	9.09	2115	-8.65	20240115	1917	0.78	20240109	2265	-14.70	20230522	1771	9.09	20231024	0.56	N	032280	1000	162 억	132260	N	N	N	N
90	20240214	160335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	0	3	0.00	49338125	25548	132.20	1931	1945	1928	2510	1352	1931	1931.19	0.82	-508	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	313	25.41	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2115	-8.70	20240115	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
91	20240214	150336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	6	2	0.31	47513128	24603	127.31	1931	1945	1928	2510	1352	1931	1931.19	0.82	-500	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	314	25.49	0.51	12	0.15	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2115	-8.42	20240115	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
92	20240214	140334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1938	7	2	0.36	46120929	23884	123.59	1931	1945	1928	2510	1352	1931	1931.04	0.82	-500	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	314	25.50	0.52	12	0.15	76.00	3762.00	2265	20230522	-14.44	1771	20231024	9.43	2115	-8.37	20240115	1917	1.10	20240109	2265	-14.44	20230522	1771	9.43	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
93	20240214	130337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	9	2	0.47	44852345	23229	120.20	1931	1945	1928	2510	1352	1931	1930.88	0.82	-453	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	315	25.53	0.52	12	0.14	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	2115	-8.27	20240115	1917	1.20	20240109	2265	-14.35	20230522	1771	9.54	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
94	20240214	120334	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-1	5	-0.05	28470213	14742	76.28	1931	1945	1928	2510	1352	1931	1931.23	0.82	-970	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.09	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	2115	-8.75	20240115	1917	0.68	20240109	2265	-14.79	20230522	1771	8.98	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
95	20240214	110337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-1	5	-0.05	22044703	11413	59.06	1931	1945	1928	2510	1352	1931	1931.55	0.82	-605	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	2115	-8.75	20240115	1917	0.68	20240109	2265	-14.79	20230522	1771	8.98	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
96	20240214	090331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1945	14	2	0.73	2628105	1361	7.04	1931	1945	1931	2510	1352	1931	1931.01	0.82	-166	1957	1943	1936	1922	1915	1940	1919	162	579	1000	1390	1	1	16213590	315	25.59	0.52	12	0.01	76.00	3762.00	2265	20230522	-14.13	1771	20231024	9.82	2115	-8.04	20240115	1917	1.46	20240109	2265	-14.13	20230522	1771	9.82	20231024	0.56	N	032280	1000	162 억	132768	N	N	N	N
97	20240213	160331	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	3	2	0.16	37416844	19321	89.84	1937	1950	1929	2505	1350	1928	1936.59	0.83	-1118	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	313	25.41	0.51	12	0.12	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2115	-8.70	20240115	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N
98	20240213	150330	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	5	2	0.26	33574670	17333	80.60	1937	1950	1929	2505	1350	1928	1937.04	0.83	-1091	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	313	25.43	0.51	12	0.11	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	2115	-8.61	20240115	1917	0.83	20240109	2265	-14.66	20230522	1771	9.15	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N
99	20240213	140337	57	100.00	KOSDAQ	운송	N	N	N	N	N	1941	13	2	0.67	25519412	13180	61.29	1937	1950	1929	2505	1350	1928	1936.22	0.83	-1018	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	315	25.54	0.52	12	0.08	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	2115	-8.23	20240115	1917	1.25	20240109	2265	-14.30	20230522	1771	9.60	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N
100	20240213	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	1943	15	2	0.78	23547162	12164	56.56	1937	1950	1929	2505	1350	1928	1935.81	0.83	-780	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	315	25.57	0.52	12	0.08	76.00	3762.00	2265	20230522	-14.22	1771	20231024	9.71	2115	-8.13	20240115	1917	1.36	20240109	2265	-14.22	20230522	1771	9.71	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N
101	20240213	120336	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	9	2	0.47	19540152	10103	46.98	1937	1937	1929	2505	1350	1928	1934.09	0.83	-392	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	314	25.49	0.51	12	0.06	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	2115	-8.42	20240115	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N
102	20240213	110335	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	3	2	0.16	12868823	6654	30.94	1937	1937	1929	2505	1350	1928	1934.00	0.83	-392	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	313	25.41	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	2115	-8.70	20240115	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N
103	20240213	100307	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	6	2	0.31	10400882	5376	25.00	1937	1937	1929	2505	1350	1928	1934.69	0.83	-392	1954	1941	1931	1918	1908	1947	1924	162	577	1000	1380	1	1	16213590	314	25.45	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	2115	-8.56	20240115	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.56	N	032280	1000	162 억	133886	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History