KissMeData/003100/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19510	-20	5	-0.10	190492250	9763	73.28	19530	19630	19390	25350	13680	19530	19511.65	7.13	1109	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1288	8.88	0.37	12	0.15	2196.00	53170.00	172000	20230421	-88.66	16240	20231024	20.14	20300	-3.89	20240221	16500	18.24	20240125	172000	-88.66	20230421	16240	20.14	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
3	20240229	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19490	-40	5	-0.20	157707430	8081	60.66	19530	19630	19390	25350	13680	19530	19515.83	7.13	1366	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1286	8.88	0.37	12	0.12	2196.00	53170.00	172000	20230421	-88.67	16240	20231024	20.01	20300	-3.99	20240221	16500	18.12	20240125	172000	-88.67	20230421	16240	20.01	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
4	20240229	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19560	30	2	0.15	126617640	6487	48.69	19530	19630	19390	25350	13680	19530	19518.67	7.13	1886	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1291	8.91	0.37	12	0.10	2196.00	53170.00	172000	20230421	-88.63	16240	20231024	20.44	20300	-3.65	20240221	16500	18.55	20240125	172000	-88.63	20230421	16240	20.44	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
5	20240229	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19530	0	3	0.00	114881180	5886	44.18	19530	19630	19390	25350	13680	19530	19517.70	7.13	1667	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1289	8.89	0.37	12	0.09	2196.00	53170.00	172000	20230421	-88.65	16240	20231024	20.26	20300	-3.79	20240221	16500	18.36	20240125	172000	-88.65	20230421	16240	20.26	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
6	20240229	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19530	0	3	0.00	109378260	5604	42.07	19530	19630	19390	25350	13680	19530	19517.89	7.13	1693	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1289	8.89	0.37	12	0.08	2196.00	53170.00	172000	20230421	-88.65	16240	20231024	20.26	20300	-3.79	20240221	16500	18.36	20240125	172000	-88.65	20230421	16240	20.26	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
7	20240229	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19540	10	2	0.05	94769570	4855	36.44	19530	19630	19390	25350	13680	19530	19519.99	7.13	1337	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1290	8.90	0.37	12	0.07	2196.00	53170.00	172000	20230421	-88.64	16240	20231024	20.32	20300	-3.74	20240221	16500	18.42	20240125	172000	-88.64	20230421	16240	20.32	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
8	20240229	100141	57	100.00	KOSDAQ	운송	N	N	N	N	N	19460	-70	5	-0.36	34822150	1789	13.43	19530	19530	19390	25350	13680	19530	19464.59	7.13	-206	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1284	8.86	0.37	12	0.03	2196.00	53170.00	172000	20230421	-88.69	16240	20231024	19.83	20300	-4.14	20240221	16500	17.94	20240125	172000	-88.69	20230421	16240	19.83	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
9	20240229	090141	57	100.00	KOSDAQ	운송	N	N	N	N	N	19410	-120	5	-0.61	5350250	275	2.06	19530	19530	19410	25350	13680	19530	19455.45	7.13	-257	19783	19656	19413	19286	19043	19720	19350	66	5820	1000	13670	10	1	6600000	1281	8.84	0.37	12	0.00	2196.00	53170.00	172000	20230421	-88.72	16240	20231024	19.52	20300	-4.38	20240221	16500	17.64	20240125	172000	-88.72	20230421	16240	19.52	20231024	0.03	N	003100	1000	66 억	470758	N	N	0	N	N
10	20240228	160134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19530	290	2	1.51	257983830	13300	66.28	19290	19540	19170	25000	13470	19240	19396.93	7.20	-4371	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1289	8.89	0.37	12	0.20	2196.00	53170.00	172000	20230421	-88.65	16240	20231024	20.26	20300	-3.79	20240221	16500	18.36	20240125	172000	-88.65	20230421	16240	20.26	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
11	20240228	150135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19400	160	2	0.83	215231580	11110	55.36	19290	19540	19170	25000	13470	19240	19372.78	7.20	-4319	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1280	8.83	0.36	12	0.17	2196.00	53170.00	172000	20230421	-88.72	16240	20231024	19.46	20300	-4.43	20240221	16500	17.58	20240125	172000	-88.72	20230421	16240	19.46	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
12	20240228	140140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19510	270	2	1.40	156227780	8084	40.29	19290	19540	19170	25000	13470	19240	19325.55	7.20	-2622	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1288	8.88	0.37	12	0.12	2196.00	53170.00	172000	20230421	-88.66	16240	20231024	20.14	20300	-3.89	20240221	16500	18.24	20240125	172000	-88.66	20230421	16240	20.14	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
13	20240228	130140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19450	210	2	1.09	109851970	5702	28.41	19290	19500	19170	25000	13470	19240	19265.52	7.20	-3210	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1284	8.86	0.37	12	0.09	2196.00	53170.00	172000	20230421	-88.69	16240	20231024	19.77	20300	-4.19	20240221	16500	17.88	20240125	172000	-88.69	20230421	16240	19.77	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
14	20240228	120140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19250	10	2	0.05	71554070	3724	18.56	19290	19300	19170	25000	13470	19240	19214.30	7.20	-2230	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1271	8.77	0.36	12	0.06	2196.00	53170.00	172000	20230421	-88.81	16240	20231024	18.53	20300	-5.17	20240221	16500	16.67	20240125	172000	-88.81	20230421	16240	18.53	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
15	20240228	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19280	40	2	0.21	57078910	2971	14.81	19290	19300	19170	25000	13470	19240	19212.02	7.20	-2098	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1272	8.78	0.36	12	0.05	2196.00	53170.00	172000	20230421	-88.79	16240	20231024	18.72	20300	-5.02	20240221	16500	16.85	20240125	172000	-88.79	20230421	16240	18.72	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
16	20240228	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19290	50	2	0.26	24461640	1273	6.34	19290	19300	19170	25000	13470	19240	19215.74	7.20	-824	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1273	8.78	0.36	12	0.02	2196.00	53170.00	172000	20230421	-88.78	16240	20231024	18.78	20300	-4.98	20240221	16500	16.91	20240125	172000	-88.78	20230421	16240	18.78	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
17	20240228	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19290	50	2	0.26	115740	6	0.03	19290	19290	19290	25000	13470	19240	19290.00	7.20	0	19533	19386	19293	19146	19053	19340	19100	66	5760	1000	13460	10	1	6600000	1273	8.78	0.36	12	0.00	2196.00	53170.00	172000	20230421	-88.78	16240	20231024	18.78	20300	-4.98	20240221	16500	16.91	20240125	172000	-88.78	20230421	16240	18.78	20231024	0.03	N	003100	1000	66 억	475129	N	N	0	N	N
18	20240227	160141	57	100.00	KOSDAQ	운송	N	N	N	N	N	19240	-200	5	-1.03	387614580	20066	114.81	19400	19440	19200	25250	13610	19440	19317.46	7.17	1761	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1270	8.76	0.36	12	0.30	2196.00	53170.00	172000	20230421	-88.81	16240	20231024	18.47	20300	-5.22	20240221	16500	16.61	20240125	172000	-88.81	20230421	16240	18.47	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
19	20240227	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19270	-170	5	-0.87	353741630	18307	104.75	19400	19440	19200	25250	13610	19440	19322.75	7.17	3074	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1272	8.78	0.36	12	0.28	2196.00	53170.00	172000	20230421	-88.80	16240	20231024	18.66	20300	-5.07	20240221	16500	16.79	20240125	172000	-88.80	20230421	16240	18.66	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
20	20240227	140141	57	100.00	KOSDAQ	운송	N	N	N	N	N	19290	-150	5	-0.77	323617700	16746	95.82	19400	19440	19200	25250	13610	19440	19325.07	7.17	2607	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1273	8.78	0.36	12	0.25	2196.00	53170.00	172000	20230421	-88.78	16240	20231024	18.78	20300	-4.98	20240221	16500	16.91	20240125	172000	-88.78	20230421	16240	18.78	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
21	20240227	130134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19370	-70	5	-0.36	267743960	13854	79.27	19400	19440	19200	25250	13610	19440	19326.11	7.17	2224	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1278	8.82	0.36	12	0.21	2196.00	53170.00	172000	20230421	-88.74	16240	20231024	19.27	20300	-4.58	20240221	16500	17.39	20240125	172000	-88.74	20230421	16240	19.27	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
22	20240227	120141	57	100.00	KOSDAQ	운송	N	N	N	N	N	19370	-70	5	-0.36	260953530	13503	77.26	19400	19440	19200	25250	13610	19440	19325.60	7.17	1965	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1278	8.82	0.36	12	0.20	2196.00	53170.00	172000	20230421	-88.74	16240	20231024	19.27	20300	-4.58	20240221	16500	17.39	20240125	172000	-88.74	20230421	16240	19.27	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
23	20240227	110140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19300	-140	5	-0.72	229898620	11895	68.06	19400	19440	19200	25250	13610	19440	19327.33	7.17	728	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1274	8.79	0.36	12	0.18	2196.00	53170.00	172000	20230421	-88.78	16240	20231024	18.84	20300	-4.93	20240221	16500	16.97	20240125	172000	-88.78	20230421	16240	18.84	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
24	20240227	100140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19300	-140	5	-0.72	180363980	9330	53.38	19400	19440	19200	25250	13610	19440	19331.62	7.17	-909	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1274	8.79	0.36	12	0.14	2196.00	53170.00	172000	20230421	-88.78	16240	20231024	18.84	20300	-4.93	20240221	16500	16.97	20240125	172000	-88.78	20230421	16240	18.84	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
25	20240227	090140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19410	-30	5	-0.15	5509680	284	1.62	19400	19420	19400	25250	13610	19440	19400.28	7.17	-34	20166	19802	19616	19252	19066	19710	19160	66	5810	1000	13600	10	1	6600000	1281	8.84	0.37	12	0.00	2196.00	53170.00	172000	20230421	-88.72	16240	20231024	19.52	20300	-4.38	20240221	16500	17.64	20240125	172000	-88.72	20230421	16240	19.52	20231024	0.03	N	003100	1000	66 억	473228	N	N	1	N	N
26	20240226	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19440	-510	5	-2.56	342420870	17435	92.48	19980	19980	19430	25900	13970	19950	19640.08	7.30	-8123	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1283	8.85	0.37	12	0.26	2196.00	53170.00	172000	20230421	-88.70	16240	20231024	19.70	20300	-4.24	20240221	16500	17.82	20240125	172000	-88.70	20230421	16240	19.70	20231024	0.05	N	003100	1000	66 억	481475	N	N	1	N	N
27	20240226	150140	57	100.00	KOSDAQ	운송	N	N	N	N	N	19550	-400	5	-2.01	316695390	16113	85.47	19980	19980	19430	25900	13970	19950	19654.65	7.30	-7723	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1290	8.90	0.37	12	0.24	2196.00	53170.00	172000	20230421	-88.63	16240	20231024	20.38	20300	-3.69	20240221	16500	18.48	20240125	172000	-88.63	20230421	16240	20.38	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
28	20240226	140139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19510	-440	5	-2.21	274859530	13968	74.09	19980	19980	19430	25900	13970	19950	19677.80	7.30	-6944	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1288	8.88	0.37	12	0.21	2196.00	53170.00	172000	20230421	-88.66	16240	20231024	20.14	20300	-3.89	20240221	16500	18.24	20240125	172000	-88.66	20230421	16240	20.14	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
29	20240226	130139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19530	-420	5	-2.11	201404990	10200	54.10	19980	19980	19510	25900	13970	19950	19745.59	7.30	-5075	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1289	8.89	0.37	12	0.15	2196.00	53170.00	172000	20230421	-88.65	16240	20231024	20.26	20300	-3.79	20240221	16500	18.36	20240125	172000	-88.65	20230421	16240	20.26	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
30	20240226	120139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19650	-300	5	-1.50	165839530	8384	44.47	19980	19980	19640	25900	13970	19950	19780.48	7.30	-4306	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1297	8.95	0.37	12	0.13	2196.00	53170.00	172000	20230421	-88.58	16240	20231024	21.00	20300	-3.20	20240221	16500	19.09	20240125	172000	-88.58	20230421	16240	21.00	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
31	20240226	110139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19700	-250	5	-1.25	114415360	5772	30.62	19980	19980	19680	25900	13970	19950	19822.48	7.30	-2893	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1300	8.97	0.37	12	0.09	2196.00	53170.00	172000	20230421	-88.55	16240	20231024	21.31	20300	-2.96	20240221	16500	19.39	20240125	172000	-88.55	20230421	16240	21.31	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
32	20240226	100139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19890	-60	5	-0.30	57117750	2873	15.24	19980	19980	19810	25900	13970	19950	19880.87	7.30	-1516	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1313	9.06	0.37	12	0.04	2196.00	53170.00	172000	20230421	-88.44	16240	20231024	22.48	20300	-2.02	20240221	16500	20.55	20240125	172000	-88.44	20230421	16240	22.48	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
33	20240226	090136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19920	-30	5	-0.15	6663560	334	1.77	19980	19980	19920	25900	13970	19950	19950.78	7.30	-329	20116	20032	19866	19782	19616	20075	19825	66	5950	1000	13960	10	1	6600000	1315	9.07	0.37	12	0.01	2196.00	53170.00	172000	20230421	-88.42	16240	20231024	22.66	20300	-1.87	20240221	16500	20.73	20240125	172000	-88.42	20230421	16240	22.66	20231024	0.05	N	003100	1000	66 억	481475	N	N	0	N	N
34	20240223	160139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19950	0	3	0.00	372090120	18793	71.54	19930	19950	19700	25900	13970	19950	19799.34	7.29	300	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1317	9.08	0.38	12	0.28	2196.00	53170.00	172000	20230421	-88.40	16240	20231024	22.84	20300	-1.72	20240221	16500	20.91	20240125	172000	-88.40	20230421	16240	22.84	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
35	20240223	150139	57	100.00	KOSDAQ	운송	N	N	N	N	N	19920	-30	5	-0.15	349881230	17679	67.30	19930	19950	19700	25900	13970	19950	19790.78	7.29	298	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1315	9.07	0.37	12	0.27	2196.00	53170.00	172000	20230421	-88.42	16240	20231024	22.66	20300	-1.87	20240221	16500	20.73	20240125	172000	-88.42	20230421	16240	22.66	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
36	20240223	140138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19840	-110	5	-0.55	267179850	13514	51.44	19930	19950	19700	25900	13970	19950	19770.60	7.29	-2134	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1309	9.03	0.37	12	0.20	2196.00	53170.00	172000	20230421	-88.47	16240	20231024	22.17	20300	-2.27	20240221	16500	20.24	20240125	172000	-88.47	20230421	16240	22.17	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
37	20240223	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19790	-160	5	-0.80	205938990	10421	39.67	19930	19950	19700	25900	13970	19950	19761.92	7.29	-2654	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1306	9.01	0.37	12	0.16	2196.00	53170.00	172000	20230421	-88.49	16240	20231024	21.86	20300	-2.51	20240221	16500	19.94	20240125	172000	-88.49	20230421	16240	21.86	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
38	20240223	120138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19820	-130	5	-0.65	88961020	4488	17.08	19930	19950	19700	25900	13970	19950	19821.97	7.29	-1000	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1308	9.03	0.37	12	0.07	2196.00	53170.00	172000	20230421	-88.48	16240	20231024	22.04	20300	-2.36	20240221	16500	20.12	20240125	172000	-88.48	20230421	16240	22.04	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
39	20240223	110138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19870	-80	5	-0.40	63667830	3210	12.22	19930	19950	19700	25900	13970	19950	19834.21	7.29	-702	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1311	9.05	0.37	12	0.05	2196.00	53170.00	172000	20230421	-88.45	16240	20231024	22.35	20300	-2.12	20240221	16500	20.42	20240125	172000	-88.45	20230421	16240	22.35	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
40	20240223	100138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19940	-10	5	-0.05	49128040	2478	9.43	19930	19950	19700	25900	13970	19950	19825.68	7.29	-394	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1316	9.08	0.38	12	0.04	2196.00	53170.00	172000	20230421	-88.41	16240	20231024	22.78	20300	-1.77	20240221	16500	20.85	20240125	172000	-88.41	20230421	16240	22.78	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
41	20240223	090138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19820	-130	5	-0.65	17983450	904	3.44	19930	19930	19820	25900	13970	19950	19893.20	7.29	-698	20536	20242	19956	19662	19376	20100	19520	66	5950	1000	13960	10	1	6600000	1308	9.03	0.37	12	0.01	2196.00	53170.00	172000	20230421	-88.48	16240	20231024	22.04	20300	-2.36	20240221	16500	20.12	20240125	172000	-88.48	20230421	16240	22.04	20231024	0.05	N	003100	1000	66 억	481175	N	N	0	N	N
42	20240222	160133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19950	-200	5	-0.99	519812200	26217	117.51	20250	20250	19670	26150	14150	20150	19827.30	7.47	-12175	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1317	9.08	0.38	12	0.40	2196.00	53170.00	172000	20230421	-88.40	16240	20231024	22.84	20300	-1.72	20240221	16500	20.91	20240125	172000	-88.40	20230421	16240	22.84	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
43	20240222	150137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19700	-450	5	-2.23	420328760	21191	94.98	20250	20250	19670	26150	14150	20150	19835.25	7.47	-8975	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1300	8.97	0.37	12	0.32	2196.00	53170.00	172000	20230421	-88.55	16240	20231024	21.31	20300	-2.96	20240221	16500	19.39	20240125	172000	-88.55	20230421	16240	21.31	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
44	20240222	140138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19810	-340	5	-1.69	250970410	12622	56.57	20250	20250	19790	26150	14150	20150	19883.57	7.47	-4160	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1307	9.02	0.37	12	0.19	2196.00	53170.00	172000	20230421	-88.48	16240	20231024	21.98	20300	-2.41	20240221	16500	20.06	20240125	172000	-88.48	20230421	16240	21.98	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
45	20240222	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19810	-340	5	-1.69	245020600	12322	55.23	20250	20250	19790	26150	14150	20150	19884.81	7.47	-4046	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1307	9.02	0.37	12	0.19	2196.00	53170.00	172000	20230421	-88.48	16240	20231024	21.98	20300	-2.41	20240221	16500	20.06	20240125	172000	-88.48	20230421	16240	21.98	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
46	20240222	120138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19820	-330	5	-1.64	182689120	9175	41.12	20250	20250	19800	26150	14150	20150	19911.62	7.47	-3635	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1308	9.03	0.37	12	0.14	2196.00	53170.00	172000	20230421	-88.48	16240	20231024	22.04	20300	-2.36	20240221	16500	20.12	20240125	172000	-88.48	20230421	16240	22.04	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
47	20240222	110137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19850	-300	5	-1.49	147180510	7385	33.10	20250	20250	19800	26150	14150	20150	19929.66	7.47	-2296	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1310	9.04	0.37	12	0.11	2196.00	53170.00	172000	20230421	-88.46	16240	20231024	22.23	20300	-2.22	20240221	16500	20.30	20240125	172000	-88.46	20230421	16240	22.23	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
48	20240222	100138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19950	-200	5	-0.99	107558830	5392	24.17	20250	20250	19800	26150	14150	20150	19947.85	7.47	-1198	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	10	1	6600000	1317	9.08	0.38	12	0.08	2196.00	53170.00	172000	20230421	-88.40	16240	20231024	22.84	20300	-1.72	20240221	16500	20.91	20240125	172000	-88.40	20230421	16240	22.84	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
49	20240222	090137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20000	-150	5	-0.74	16947900	838	3.76	20250	20250	20000	26150	14150	20150	20224.22	7.47	-413	20463	20306	20143	19986	19823	20225	19905	66	6000	1000	14100	50	1	6600000	1320	9.11	0.38	12	0.01	2196.00	53170.00	172000	20230421	-88.37	16240	20231024	23.15	20300	-1.48	20240221	16500	21.21	20240125	172000	-88.37	20230421	16240	23.15	20231024	0.05	N	003100	1000	66 억	493350	N	N	0	N	N
50	20240221	160137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20150	50	2	0.25	448173300	22301	58.79	20200	20300	19980	26100	14100	20100	20096.56	7.45	1611	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1330	9.18	0.38	12	0.34	2196.00	53170.00	172000	20230421	-88.28	16240	20231024	24.08	20300	-0.74	20240221	16500	22.12	20240125	172000	-88.28	20230421	16240	24.08	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
51	20240221	150136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	-50	5	-0.25	428422550	21320	56.21	20200	20300	19980	26100	14100	20100	20094.87	7.45	1510	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1323	9.13	0.38	12	0.32	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20300	-1.23	20240221	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
52	20240221	140137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	-50	5	-0.25	284500150	14180	37.38	20200	20300	19980	26100	14100	20100	20063.48	7.45	1036	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1323	9.13	0.38	12	0.21	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20300	-1.23	20240221	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
53	20240221	130137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	-50	5	-0.25	263437800	13127	34.61	20200	20300	19980	26100	14100	20100	20068.39	7.45	848	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1323	9.13	0.38	12	0.20	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20300	-1.23	20240221	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
54	20240221	120136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	-50	5	-0.25	213582360	10635	28.04	20200	20300	19990	26100	14100	20100	20082.97	7.45	2319	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1323	9.13	0.38	12	0.16	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20300	-1.23	20240221	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
55	20240221	110138	57	100.00	KOSDAQ	운송	N	N	N	N	N	20150	50	2	0.25	170202700	8471	22.33	20200	20300	20000	26100	14100	20100	20092.40	7.45	1677	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1330	9.18	0.38	12	0.13	2196.00	53170.00	172000	20230421	-88.28	16240	20231024	24.08	20300	-0.74	20240221	16500	22.12	20240125	172000	-88.28	20230421	16240	24.08	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
56	20240221	100137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20150	50	2	0.25	98044950	4871	12.84	20200	20300	20000	26100	14100	20100	20128.30	7.45	745	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1330	9.18	0.38	12	0.07	2196.00	53170.00	172000	20230421	-88.28	16240	20231024	24.08	20300	-0.74	20240221	16500	22.12	20240125	172000	-88.28	20230421	16240	24.08	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
57	20240221	090137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20150	50	2	0.25	8410350	419	1.10	20200	20200	20000	26100	14100	20100	20072.43	7.45	-291	20440	20270	20080	19910	19720	20280	19920	66	6000	1000	14070	50	1	6600000	1330	9.18	0.38	12	0.01	2196.00	53170.00	172000	20230421	-88.28	16240	20231024	24.08	20250	-0.49	20240220	16500	22.12	20240125	172000	-88.28	20230421	16240	24.08	20231024	0.04	N	003100	1000	66 억	491739	N	N	0	N	N
58	20240220	160134	57	100.00	KOSDAQ	운송	N	N	N	N	N	20100	100	2	0.50	761271210	37930	142.76	20100	20250	19890	26000	14000	20000	20070.35	7.29	10561	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1327	9.15	0.38	12	0.57	2196.00	53170.00	172000	20230421	-88.31	16240	20231024	23.77	20250	-0.74	20240220	16500	21.82	20240125	172000	-88.31	20230421	16240	23.77	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
59	20240220	150136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20000	0	3	0.00	693114160	34527	129.95	20100	20250	19890	26000	14000	20000	20074.55	7.29	10020	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1320	9.11	0.38	12	0.52	2196.00	53170.00	172000	20230421	-88.37	16240	20231024	23.15	20250	-1.23	20240220	16500	21.21	20240125	172000	-88.37	20230421	16240	23.15	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
60	20240220	140136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20200	200	2	1.00	595137560	29667	111.66	20100	20250	19890	26000	14000	20000	20060.59	7.29	9197	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1333	9.20	0.38	12	0.45	2196.00	53170.00	172000	20230421	-88.26	16240	20231024	24.38	20250	-0.25	20240220	16500	22.42	20240125	172000	-88.26	20230421	16240	24.38	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
61	20240220	130136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	50	2	0.25	544103760	27126	102.10	20100	20250	19890	26000	14000	20000	20058.39	7.29	8887	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1323	9.13	0.38	12	0.41	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20250	-0.99	20240220	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
62	20240220	120136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20150	150	2	0.75	383690960	19110	71.93	20100	20250	19890	26000	14000	20000	20078.02	7.29	5418	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1330	9.18	0.38	12	0.29	2196.00	53170.00	172000	20230421	-88.28	16240	20231024	24.08	20250	-0.49	20240220	16500	22.12	20240125	172000	-88.28	20230421	16240	24.08	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
63	20240220	110135	57	100.00	KOSDAQ	운송	N	N	N	N	N	20100	100	2	0.50	270868160	13497	50.80	20100	20250	19890	26000	14000	20000	20068.77	7.29	3907	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1327	9.15	0.38	12	0.20	2196.00	53170.00	172000	20230421	-88.31	16240	20231024	23.77	20250	-0.74	20240220	16500	21.82	20240125	172000	-88.31	20230421	16240	23.77	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
64	20240220	100136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20100	100	2	0.50	204398360	10199	38.39	20100	20200	19890	26000	14000	20000	20041.02	7.29	2606	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1327	9.15	0.38	12	0.15	2196.00	53170.00	172000	20230421	-88.31	16240	20231024	23.77	20200	-0.50	20240220	16500	21.82	20240125	172000	-88.31	20230421	16240	23.77	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
65	20240220	090136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20200	200	2	1.00	13532600	673	2.53	20100	20200	20100	26000	14000	20000	20107.88	7.29	323	20600	20300	19850	19550	19100	20450	19700	66	6000	1000	14000	50	1	6600000	1333	9.20	0.38	12	0.01	2196.00	53170.00	172000	20230421	-88.26	16240	20231024	24.38	20200	0.00	20240220	16500	22.42	20240125	172000	-88.26	20230421	16240	24.38	20231024	0.04	N	003100	1000	66 억	481178	N	N	0	N	N
66	20240219	160136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20000	420	2	2.15	526933100	26433	159.30	19440	20150	19400	25450	13710	19580	19934.54	7.16	7600	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	50	1	6600000	1320	9.11	0.38	12	0.40	2196.00	53170.00	172000	20230421	-88.37	16240	20231024	23.15	20150	-0.74	20240219	16500	21.21	20240125	172000	-88.37	20230421	16240	23.15	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
67	20240219	150137	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	470	2	2.40	457732540	22977	138.47	19440	20150	19400	25450	13710	19580	19921.34	7.16	7253	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	50	1	6600000	1323	9.13	0.38	12	0.35	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20150	-0.50	20240219	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
68	20240219	140136	57	100.00	KOSDAQ	운송	N	N	N	N	N	20050	470	2	2.40	416726420	20929	126.13	19440	20150	19400	25450	13710	19580	19911.43	7.16	6186	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	50	1	6600000	1323	9.13	0.38	12	0.32	2196.00	53170.00	172000	20230421	-88.34	16240	20231024	23.46	20150	-0.50	20240219	16500	21.52	20240125	172000	-88.34	20230421	16240	23.46	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
69	20240219	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	20000	420	2	2.15	320962040	16154	97.35	19440	20150	19400	25450	13710	19580	19868.89	7.16	5396	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	50	1	6600000	1320	9.11	0.38	12	0.24	2196.00	53170.00	172000	20230421	-88.37	16240	20231024	23.15	20150	-0.74	20240219	16500	21.21	20240125	172000	-88.37	20230421	16240	23.15	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
70	20240219	120137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19780	200	2	1.02	125895450	6373	38.41	19440	19890	19400	25450	13710	19580	19754.50	7.16	598	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	10	1	6600000	1305	9.01	0.37	12	0.10	2196.00	53170.00	172000	20230421	-88.50	16240	20231024	21.80	20100	-1.59	20240201	16500	19.88	20240125	172000	-88.50	20230421	16240	21.80	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
71	20240219	110136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19680	100	2	0.51	104083670	5269	31.75	19440	19890	19400	25450	13710	19580	19753.97	7.16	970	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	10	1	6600000	1299	8.96	0.37	12	0.08	2196.00	53170.00	172000	20230421	-88.56	16240	20231024	21.18	20100	-2.09	20240201	16500	19.27	20240125	172000	-88.56	20230421	16240	21.18	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
72	20240219	100136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19800	220	2	1.12	82369020	4169	25.13	19440	19890	19400	25450	13710	19580	19757.50	7.16	1407	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	10	1	6600000	1307	9.02	0.37	12	0.06	2196.00	53170.00	172000	20230421	-88.49	16240	20231024	21.92	20100	-1.49	20240201	16500	20.00	20240125	172000	-88.49	20230421	16240	21.92	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
73	20240219	090136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19460	-120	5	-0.61	2874560	148	0.89	19440	19460	19400	25450	13710	19580	19422.70	7.16	-81	19813	19696	19473	19356	19133	19755	19415	66	5870	1000	13700	10	1	6600000	1284	8.86	0.37	12	0.00	2196.00	53170.00	172000	20230421	-88.69	16240	20231024	19.83	20100	-3.18	20240201	16500	17.94	20240125	172000	-88.69	20230421	16240	19.83	20231024	0.04	N	003100	1000	66 억	472673	N	N	0	N	N
74	20240216	160135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19580	180	2	0.93	321580640	16541	98.16	19550	19590	19250	25200	13580	19400	19441.43	7.11	3401	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1292	8.92	0.37	12	0.25	2196.00	53170.00	172000	20230421	-88.62	16240	20231024	20.57	20100	-2.59	20240201	16500	18.67	20240125	172000	-88.62	20230421	16240	20.57	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
75	20240216	150136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19550	150	2	0.77	282566220	14548	86.33	19550	19580	19250	25200	13580	19400	19423.03	7.11	3399	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1290	8.90	0.37	12	0.22	2196.00	53170.00	172000	20230421	-88.63	16240	20231024	20.38	20100	-2.74	20240201	16500	18.48	20240125	172000	-88.63	20230421	16240	20.38	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
76	20240216	140137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19550	150	2	0.77	259509210	13369	79.34	19550	19550	19250	25200	13580	19400	19411.27	7.11	3270	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1290	8.90	0.37	12	0.20	2196.00	53170.00	172000	20230421	-88.63	16240	20231024	20.38	20100	-2.74	20240201	16500	18.48	20240125	172000	-88.63	20230421	16240	20.38	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
77	20240216	130135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19470	70	2	0.36	226202930	11662	69.21	19550	19550	19250	25200	13580	19400	19396.58	7.11	3003	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1285	8.87	0.37	12	0.18	2196.00	53170.00	172000	20230421	-88.68	16240	20231024	19.89	20100	-3.13	20240201	16500	18.00	20240125	172000	-88.68	20230421	16240	19.89	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
78	20240216	120137	57	100.00	KOSDAQ	운송	N	N	N	N	N	19430	30	2	0.15	145737230	7530	44.69	19550	19550	19250	25200	13580	19400	19354.21	7.11	282	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1282	8.85	0.37	12	0.11	2196.00	53170.00	172000	20230421	-88.70	16240	20231024	19.64	20100	-3.33	20240201	16500	17.76	20240125	172000	-88.70	20230421	16240	19.64	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
79	20240216	110136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19310	-90	5	-0.46	62464080	3230	19.17	19550	19550	19250	25200	13580	19400	19338.72	7.11	-1152	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1274	8.79	0.36	12	0.05	2196.00	53170.00	172000	20230421	-88.77	16240	20231024	18.90	20100	-3.93	20240201	16500	17.03	20240125	172000	-88.77	20230421	16240	18.90	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
80	20240216	100136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19370	-30	5	-0.15	34539520	1789	10.62	19550	19550	19250	25200	13580	19400	19306.61	7.11	-815	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1278	8.82	0.36	12	0.03	2196.00	53170.00	172000	20230421	-88.74	16240	20231024	19.27	20100	-3.63	20240201	16500	17.39	20240125	172000	-88.74	20230421	16240	19.27	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
81	20240216	090136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19310	-90	5	-0.46	1180610	61	0.36	19550	19550	19310	25200	13580	19400	19354.26	7.11	-55	19766	19582	19416	19232	19066	19500	19150	66	5800	1000	13580	10	1	6600000	1274	8.79	0.36	12	0.00	2196.00	53170.00	172000	20230421	-88.77	16240	20231024	18.90	20100	-3.93	20240201	16500	17.03	20240125	172000	-88.77	20230421	16240	18.90	20231024	0.04	N	003100	1000	66 억	469272	N	N	0	N	N
82	20240215	160135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19400	-190	5	-0.97	326570150	16851	76.85	19590	19600	19250	25450	13720	19590	19379.86	7.21	-3860	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1280	8.83	0.36	12	0.26	2196.00	53170.00	172000	20230421	-88.72	16240	20231024	19.46	20100	-3.48	20240201	16500	17.58	20240125	172000	-88.72	20230421	16240	19.46	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
83	20240215	150135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19350	-240	5	-1.23	231157300	11913	54.33	19590	19600	19290	25450	13720	19590	19403.79	7.21	-3381	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1277	8.81	0.36	12	0.18	2196.00	53170.00	172000	20230421	-88.75	16240	20231024	19.15	20100	-3.73	20240201	16500	17.27	20240125	172000	-88.75	20230421	16240	19.15	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
84	20240215	140135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19370	-220	5	-1.12	212478880	10948	49.93	19590	19600	19290	25450	13720	19590	19408.01	7.21	-3233	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1278	8.82	0.36	12	0.17	2196.00	53170.00	172000	20230421	-88.74	16240	20231024	19.27	20100	-3.63	20240201	16500	17.39	20240125	172000	-88.74	20230421	16240	19.27	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
85	20240215	130136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19470	-120	5	-0.61	196143950	10107	46.10	19590	19600	19290	25450	13720	19590	19406.74	7.21	-2959	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1285	8.87	0.37	12	0.15	2196.00	53170.00	172000	20230421	-88.68	16240	20231024	19.89	20100	-3.13	20240201	16500	18.00	20240125	172000	-88.68	20230421	16240	19.89	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
86	20240215	120136	57	100.00	KOSDAQ	운송	N	N	N	N	N	19440	-150	5	-0.77	173322920	8934	40.75	19590	19600	19290	25450	13720	19590	19400.37	7.21	-3207	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1283	8.85	0.37	12	0.14	2196.00	53170.00	172000	20230421	-88.70	16240	20231024	19.70	20100	-3.28	20240201	16500	17.82	20240125	172000	-88.70	20230421	16240	19.70	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
87	20240215	110134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19530	-60	5	-0.31	166904720	8604	39.24	19590	19600	19290	25450	13720	19590	19398.50	7.21	-3256	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1289	8.89	0.37	12	0.13	2196.00	53170.00	172000	20230421	-88.65	16240	20231024	20.26	20100	-2.84	20240201	16500	18.36	20240125	172000	-88.65	20230421	16240	20.26	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
88	20240215	100135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19330	-260	5	-1.33	123148550	6359	29.00	19590	19590	19290	25450	13720	19590	19366.02	7.21	-2395	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1276	8.80	0.36	12	0.10	2196.00	53170.00	172000	20230421	-88.76	16240	20231024	19.03	20100	-3.83	20240201	16500	17.15	20240125	172000	-88.76	20230421	16240	19.03	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
89	20240215	090134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19420	-170	5	-0.87	1678180	86	0.39	19590	19590	19420	25450	13720	19590	19513.72	7.21	-65	19836	19712	19466	19342	19096	19775	19405	66	5860	1000	13710	10	1	6600000	1282	8.84	0.37	12	0.00	2196.00	53170.00	172000	20230421	-88.71	16240	20231024	19.58	20100	-3.38	20240201	16500	17.70	20240125	172000	-88.71	20230421	16240	19.58	20231024	0.10	N	003100	1000	66 억	476132	N	N	0	N	N
90	20240214	160135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19590	-50	5	-0.25	424809800	21910	25.47	19460	19590	19220	25500	13750	19640	19388.85	7.30	-5798	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1293	8.92	0.37	12	0.33	2196.00	53170.00	172000	20230421	-88.61	16240	20231024	20.63	20100	-2.54	20240201	16500	18.73	20240125	172000	-88.61	20230421	16240	20.63	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
91	20240214	150135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19530	-110	5	-0.56	394650390	20368	23.68	19460	19540	19220	25500	13750	19640	19376.00	7.30	-5647	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1289	8.89	0.37	12	0.31	2196.00	53170.00	172000	20230421	-88.65	16240	20231024	20.26	20100	-2.84	20240201	16500	18.36	20240125	172000	-88.65	20230421	16240	20.26	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
92	20240214	140134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19490	-150	5	-0.76	333442630	17225	20.03	19460	19500	19220	25500	13750	19640	19358.06	7.30	-5258	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1286	8.88	0.37	12	0.26	2196.00	53170.00	172000	20230421	-88.67	16240	20231024	20.01	20100	-3.03	20240201	16500	18.12	20240125	172000	-88.67	20230421	16240	20.01	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
93	20240214	130138	57	100.00	KOSDAQ	운송	N	N	N	N	N	19370	-270	5	-1.37	306484170	15839	18.42	19460	19470	19220	25500	13750	19640	19349.97	7.30	-5338	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1278	8.82	0.36	12	0.24	2196.00	53170.00	172000	20230421	-88.74	16240	20231024	19.27	20100	-3.63	20240201	16500	17.39	20240125	172000	-88.74	20230421	16240	19.27	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
94	20240214	120135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19420	-220	5	-1.12	247073850	12777	14.86	19460	19470	19220	25500	13750	19640	19337.39	7.30	-5035	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1282	8.84	0.37	12	0.19	2196.00	53170.00	172000	20230421	-88.71	16240	20231024	19.58	20100	-3.38	20240201	16500	17.70	20240125	172000	-88.71	20230421	16240	19.58	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
95	20240214	110135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19310	-330	5	-1.68	239189570	12370	14.38	19460	19470	19220	25500	13750	19640	19336.26	7.30	-5049	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1274	8.79	0.36	12	0.19	2196.00	53170.00	172000	20230421	-88.77	16240	20231024	18.90	20100	-3.93	20240201	16500	17.03	20240125	172000	-88.77	20230421	16240	18.90	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
96	20240214	090133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19280	-360	5	-1.83	16861210	870	1.01	19460	19470	19260	25500	13750	19640	19380.70	7.30	-509	20646	20142	19326	18822	18006	20395	19075	66	5860	1000	13740	10	1	6600000	1272	8.78	0.36	12	0.01	2196.00	53170.00	172000	20230421	-88.79	16240	20231024	18.72	20100	-4.08	20240201	16500	16.85	20240125	172000	-88.79	20230421	16240	18.72	20231024	0.10	N	003100	1000	66 억	481930	N	N	0	N	N
97	20240213	160134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19640	1100	2	5.93	1667919390	85959	294.54	18540	19830	18510	24100	12980	18540	19403.63	7.07	21355	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1296	8.94	0.37	12	1.30	2196.00	53170.00	172000	20230421	-88.58	16240	20231024	20.94	20100	-2.29	20240201	16500	19.03	20240125	172000	-88.58	20230421	16240	20.94	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N
98	20240213	150131	57	100.00	KOSDAQ	운송	N	N	N	N	N	19690	1150	2	6.20	1634249010	84246	288.67	18540	19830	18510	24100	12980	18540	19398.54	7.07	20914	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1300	8.97	0.37	12	1.28	2196.00	53170.00	172000	20230421	-88.55	16240	20231024	21.24	20100	-2.04	20240201	16500	19.33	20240125	172000	-88.55	20230421	16240	21.24	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N
99	20240213	140135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19630	1090	2	5.88	1573600560	81163	278.11	18540	19830	18510	24100	12980	18540	19388.15	7.07	20885	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1296	8.94	0.37	12	1.23	2196.00	53170.00	172000	20230421	-88.59	16240	20231024	20.87	20100	-2.34	20240201	16500	18.97	20240125	172000	-88.59	20230421	16240	20.87	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N
100	20240213	130133	57	100.00	KOSDAQ	운송	N	N	N	N	N	19670	1130	2	6.09	1418483970	73255	251.01	18540	19830	18510	24100	12980	18540	19363.65	7.07	19883	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1298	8.96	0.37	12	1.11	2196.00	53170.00	172000	20230421	-88.56	16240	20231024	21.12	20100	-2.14	20240201	16500	19.21	20240125	172000	-88.56	20230421	16240	21.12	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N
101	20240213	120134	57	100.00	KOSDAQ	운송	N	N	N	N	N	19720	1180	2	6.36	1317125080	68089	233.31	18540	19830	18510	24100	12980	18540	19344.17	7.07	17024	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1302	8.98	0.37	12	1.03	2196.00	53170.00	172000	20230421	-88.53	16240	20231024	21.43	20100	-1.89	20240201	16500	19.52	20240125	172000	-88.53	20230421	16240	21.43	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N
102	20240213	110135	57	100.00	KOSDAQ	운송	N	N	N	N	N	19710	1170	2	6.31	1170405270	60662	207.86	18540	19830	18510	24100	12980	18540	19293.88	7.07	13591	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1301	8.98	0.37	12	0.92	2196.00	53170.00	172000	20230421	-88.54	16240	20231024	21.37	20100	-1.94	20240201	16500	19.45	20240125	172000	-88.54	20230421	16240	21.37	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N
103	20240213	100130	57	100.00	KOSDAQ	운송	N	N	N	N	N	19450	910	2	4.91	504040220	26632	91.26	18540	19490	18510	24100	12980	18540	18926.11	7.07	-553	19000	18770	18550	18320	18100	18660	18210	66	5560	1000	12970	10	1	6600000	1284	8.86	0.37	12	0.40	2196.00	53170.00	172000	20230421	-88.69	16240	20231024	19.77	20100	-3.23	20240201	16500	17.88	20240125	172000	-88.69	20230421	16240	19.77	20231024	0.10	N	003100	1000	66 억	466478	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History