KissMeData/032280/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 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	20240123	120412	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	15	2	0.74	23801865	11722	20.25	2030	2050	2010	2635	1425	2030	2030.53	0.89	1199	2110	2070	2050	2010	1990	2060	2000	162	605	1000	1460	5	1	16213590	332	26.91	0.54	12	0.07	76.00	3762.00	2265	20230522	-9.71	1771	20231024	15.47	2115	-3.31	20240115	1917	6.68	20240109	2265	-9.71	20230522	1771	15.47	20231024	0.53	N	032280	1000	162 억	144404	N	N	N	N
3	20240123	110411	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	20	2	0.99	17600830	8672	14.98	2030	2050	2010	2635	1425	2030	2029.62	0.89	181	2110	2070	2050	2010	1990	2060	2000	162	605	1000	1460	5	1	16213590	332	26.97	0.54	12	0.05	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.53	N	032280	1000	162 억	144404	N	N	N	N
4	20240123	100410	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	20	2	0.99	14796890	7304	12.62	2030	2050	2010	2635	1425	2030	2025.86	0.89	228	2110	2070	2050	2010	1990	2060	2000	162	605	1000	1460	5	1	16213590	332	26.97	0.54	12	0.05	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.53	N	032280	1000	162 억	144404	N	N	N	N
5	20240123	090410	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	0	3	0.00	7621145	3774	6.52	2030	2030	2010	2635	1425	2030	2019.38	0.89	28	2110	2070	2050	2010	1990	2060	2000	162	605	1000	1460	5	1	16213590	329	26.71	0.54	12	0.02	76.00	3762.00	2265	20230522	-10.38	1771	20231024	14.62	2115	-4.02	20240115	1917	5.89	20240109	2265	-10.38	20230522	1771	14.62	20231024	0.53	N	032280	1000	162 억	144404	N	N	N	N
6	20240119	160407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	59	2	2.96	115567388	56920	89.50	1991	2050	1991	2585	1394	1991	2030.71	0.87	4263	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	332	26.97	0.54	12	0.35	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
7	20240119	150408	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	39	2	1.96	106829113	52650	82.78	1991	2050	1991	2585	1394	1991	2029.46	0.87	4115	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	329	26.71	0.54	12	0.32	76.00	3762.00	2265	20230522	-10.38	1771	20231024	14.62	2115	-4.02	20240115	1917	5.89	20240109	2265	-10.38	20230522	1771	14.62	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
8	20240119	140407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	44	2	2.21	99568908	49076	77.16	1991	2050	1991	2585	1394	1991	2029.32	0.87	3334	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	330	26.78	0.54	12	0.30	76.00	3762.00	2265	20230522	-10.15	1771	20231024	14.91	2115	-3.78	20240115	1917	6.16	20240109	2265	-10.15	20230522	1771	14.91	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
9	20240119	130409	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	49	2	2.46	79430853	39170	61.59	1991	2050	1991	2585	1394	1991	2028.39	0.87	3282	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	331	26.84	0.54	12	0.24	76.00	3762.00	2265	20230522	-9.93	1771	20231024	15.19	2115	-3.55	20240115	1917	6.42	20240109	2265	-9.93	20230522	1771	15.19	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
10	20240119	120411	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	54	2	2.71	69030683	34083	53.59	1991	2045	1991	2585	1394	1991	2025.95	0.87	2904	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	332	26.91	0.54	12	0.21	76.00	3762.00	2265	20230522	-9.71	1771	20231024	15.47	2115	-3.31	20240115	1917	6.68	20240109	2265	-9.71	20230522	1771	15.47	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
11	20240119	110409	57	100.00	KOSDAQ	운송	N	N	N	N	N	2035	44	2	2.21	60403443	29843	46.92	1991	2040	1991	2585	1394	1991	2024.68	0.87	2408	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	330	26.78	0.54	12	0.18	76.00	3762.00	2265	20230522	-10.15	1771	20231024	14.91	2115	-3.78	20240115	1917	6.16	20240109	2265	-10.15	20230522	1771	14.91	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
12	20240119	100413	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	39	2	1.96	38019793	18838	29.62	1991	2035	1991	2585	1394	1991	2019.10	0.87	2489	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	329	26.71	0.54	12	0.12	76.00	3762.00	2265	20230522	-10.38	1771	20231024	14.62	2115	-4.02	20240115	1917	5.89	20240109	2265	-10.38	20230522	1771	14.62	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
13	20240119	090408	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	19	2	0.95	9666313	4840	7.61	1991	2035	1991	2585	1394	1991	1998.00	0.87	572	2069	2030	1996	1957	1923	2013	1940	162	594	1000	1430	5	1	16213590	326	26.45	0.53	12	0.03	76.00	3762.00	2265	20230522	-11.26	1771	20231024	13.50	2115	-4.96	20240115	1917	4.85	20240109	2265	-11.26	20230522	1771	13.50	20231024	0.54	N	032280	1000	162 억	140413	N	N	N	N
14	20240118	160407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1991	-9	5	-0.45	126050874	63205	53.39	2000	2035	1962	2600	1400	2000	1994.31	0.84	4339	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	1	1	16213590	323	26.20	0.53	12	0.39	76.00	3762.00	2265	20230522	-12.10	1771	20231024	12.42	2115	-5.86	20240115	1917	3.86	20240109	2265	-12.10	20230522	1771	12.42	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
15	20240118	150408	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	5	2	0.25	115235679	57783	48.81	2000	2035	1962	2600	1400	2000	1994.27	0.84	4197	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	5	1	16213590	325	26.38	0.53	12	0.36	76.00	3762.00	2265	20230522	-11.48	1771	20231024	13.21	2115	-5.20	20240115	1917	4.59	20240109	2265	-11.48	20230522	1771	13.21	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
16	20240118	140408	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	5	2	0.25	106696509	53522	45.21	2000	2035	1962	2600	1400	2000	1993.50	0.84	3412	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	5	1	16213590	325	26.38	0.53	12	0.33	76.00	3762.00	2265	20230522	-11.48	1771	20231024	13.21	2115	-5.20	20240115	1917	4.59	20240109	2265	-11.48	20230522	1771	13.21	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
17	20240118	130408	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	15	2	0.75	92134909	46305	39.11	2000	2025	1962	2600	1400	2000	1989.72	0.84	3721	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	5	1	16213590	327	26.51	0.54	12	0.29	76.00	3762.00	2265	20230522	-11.04	1771	20231024	13.78	2115	-4.73	20240115	1917	5.11	20240109	2265	-11.04	20230522	1771	13.78	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
18	20240118	120409	57	100.00	KOSDAQ	운송	N	N	N	N	N	2005	5	2	0.25	79335006	39932	33.73	2000	2015	1962	2600	1400	2000	1986.72	0.84	3708	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	5	1	16213590	325	26.38	0.53	12	0.25	76.00	3762.00	2265	20230522	-11.48	1771	20231024	13.21	2115	-5.20	20240115	1917	4.59	20240109	2265	-11.48	20230522	1771	13.21	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
19	20240118	110409	57	100.00	KOSDAQ	운송	N	N	N	N	N	1996	-4	5	-0.20	69956802	35243	29.77	2000	2015	1962	2600	1400	2000	1984.94	0.84	2956	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	1	1	16213590	324	26.26	0.53	12	0.22	76.00	3762.00	2265	20230522	-11.88	1771	20231024	12.70	2115	-5.63	20240115	1917	4.12	20240109	2265	-11.88	20230522	1771	12.70	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
20	20240118	100407	57	100.00	KOSDAQ	운송	N	N	N	N	N	1990	-10	5	-0.50	64542776	32526	27.47	2000	2015	1962	2600	1400	2000	1984.29	0.84	3218	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	1	1	16213590	323	26.18	0.53	12	0.20	76.00	3762.00	2265	20230522	-12.14	1771	20231024	12.37	2115	-5.91	20240115	1917	3.81	20240109	2265	-12.14	20230522	1771	12.37	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
21	20240118	090407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	0	3	0.00	11706698	5852	4.94	2000	2015	1997	2600	1400	2000	2000.47	0.84	780	2126	2062	2031	1967	1936	2047	1952	162	600	1000	1440	5	1	16213590	324	26.32	0.53	12	0.04	76.00	3762.00	2265	20230522	-11.70	1771	20231024	12.93	2115	-5.44	20240115	1917	4.33	20240109	2265	-11.70	20230522	1771	12.93	20231024	0.58	N	032280	1000	162 억	135924	N	N	N	N
22	20240117	160406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2000	-55	5	-2.68	240072425	117968	109.80	2050	2095	2000	2670	1440	2055	2035.20	0.83	1287	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	324	26.32	0.53	12	0.73	76.00	3762.00	2265	20230522	-11.70	1771	20231024	12.93	2115	-5.44	20240115	1917	4.33	20240109	2265	-11.70	20230522	1771	12.93	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
23	20240117	150409	57	100.00	KOSDAQ	운송	N	N	N	N	N	2020	-35	5	-1.70	216313420	106173	98.82	2050	2095	2000	2670	1440	2055	2037.35	0.83	1751	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	328	26.58	0.54	12	0.65	76.00	3762.00	2265	20230522	-10.82	1771	20231024	14.06	2115	-4.49	20240115	1917	5.37	20240109	2265	-10.82	20230522	1771	14.06	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
24	20240117	140407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	-30	5	-1.46	188857010	92574	86.16	2050	2095	2000	2670	1440	2055	2040.05	0.83	735	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	328	26.64	0.54	12	0.57	76.00	3762.00	2265	20230522	-10.60	1771	20231024	14.34	2115	-4.26	20240115	1917	5.63	20240109	2265	-10.60	20230522	1771	14.34	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
25	20240117	130407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	0	3	0.00	167343305	82026	76.35	2050	2095	2000	2670	1440	2055	2040.11	0.83	423	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	333	27.04	0.55	12	0.51	76.00	3762.00	2265	20230522	-9.27	1771	20231024	16.04	2115	-2.84	20240115	1917	7.20	20240109	2265	-9.27	20230522	1771	16.04	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
26	20240117	120409	57	100.00	KOSDAQ	운송	N	N	N	N	N	2030	-25	5	-1.22	158463425	77685	72.30	2050	2095	2000	2670	1440	2055	2039.80	0.83	628	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	329	26.71	0.54	12	0.48	76.00	3762.00	2265	20230522	-10.38	1771	20231024	14.62	2115	-4.02	20240115	1917	5.89	20240109	2265	-10.38	20230522	1771	14.62	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
27	20240117	110408	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	-30	5	-1.46	137911975	67510	62.83	2050	2095	2000	2670	1440	2055	2042.82	0.83	335	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	328	26.64	0.54	12	0.42	76.00	3762.00	2265	20230522	-10.60	1771	20231024	14.34	2115	-4.26	20240115	1917	5.63	20240109	2265	-10.60	20230522	1771	14.34	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
28	20240117	100406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	-5	5	-0.24	93719160	45902	42.72	2050	2095	2000	2670	1440	2055	2041.70	0.83	658	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	332	26.97	0.54	12	0.28	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
29	20240117	090407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2060	5	2	0.24	24501590	11934	11.11	2050	2070	2040	2670	1440	2055	2053.08	0.83	-894	2115	2085	2055	2025	1995	2070	2010	162	615	1000	1470	5	1	16213590	334	27.11	0.55	12	0.07	76.00	3762.00	2265	20230522	-9.05	1771	20231024	16.32	2115	-2.60	20240115	1917	7.46	20240109	2265	-9.05	20230522	1771	16.32	20231024	0.56	N	032280	1000	162 억	134607	N	N	N	N
30	20240116	160406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-55	5	-2.61	218370900	106557	25.98	2085	2085	2025	2740	1480	2110	2049.33	0.85	-3044	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	333	27.04	0.55	12	0.66	76.00	3762.00	2265	20230522	-9.27	1771	20231024	16.04	2115	-2.84	20240115	1917	7.20	20240109	2265	-9.27	20230522	1771	16.04	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
31	20240116	150406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	-60	5	-2.84	205760600	100412	24.48	2085	2085	2025	2740	1480	2110	2049.16	0.85	-2892	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	332	26.97	0.54	12	0.62	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
32	20240116	140407	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	-60	5	-2.84	190740195	93042	22.68	2085	2085	2025	2740	1480	2110	2050.04	0.85	-2909	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	332	26.97	0.54	12	0.57	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
33	20240116	130406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2055	-55	5	-2.61	180202280	87873	21.42	2085	2085	2025	2740	1480	2110	2050.71	0.85	-2784	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	333	27.04	0.55	12	0.54	76.00	3762.00	2265	20230522	-9.27	1771	20231024	16.04	2115	-2.84	20240115	1917	7.20	20240109	2265	-9.27	20230522	1771	16.04	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
34	20240116	120406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	-70	5	-3.32	174626315	85143	20.76	2085	2085	2025	2740	1480	2110	2050.98	0.85	-3112	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	331	26.84	0.54	12	0.53	76.00	3762.00	2265	20230522	-9.93	1771	20231024	15.19	2115	-3.55	20240115	1917	6.42	20240109	2265	-9.93	20230522	1771	15.19	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
35	20240116	110405	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	-65	5	-3.08	165788935	80815	19.70	2085	2085	2025	2740	1480	2110	2051.46	0.85	-4140	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	332	26.91	0.54	12	0.50	76.00	3762.00	2265	20230522	-9.71	1771	20231024	15.47	2115	-3.31	20240115	1917	6.68	20240109	2265	-9.71	20230522	1771	15.47	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
36	20240116	100406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	-70	5	-3.32	113871190	55435	13.51	2085	2085	2025	2740	1480	2110	2054.14	0.85	-4427	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	331	26.84	0.54	12	0.34	76.00	3762.00	2265	20230522	-9.93	1771	20231024	15.19	2115	-3.55	20240115	1917	6.42	20240109	2265	-9.93	20230522	1771	15.19	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
37	20240116	090404	57	100.00	KOSDAQ	운송	N	N	N	N	N	2040	-70	5	-3.32	40561105	19663	4.79	2085	2085	2025	2740	1480	2110	2062.81	0.85	-3732	2242	2175	2048	1981	1854	2209	2015	162	630	1000	1510	5	1	16213590	331	26.84	0.54	12	0.12	76.00	3762.00	2265	20230522	-9.93	1771	20231024	15.19	2115	-3.55	20240115	1917	6.42	20240109	2265	-9.93	20230522	1771	15.19	20231024	0.55	N	032280	1000	162 억	137650	N	N	N	N
38	20240115	160405	57	100.00	KOSDAQ	운송	N	N	N	N	N	2110	173	2	8.93	796047813	389836	1495.92	1925	2115	1921	2515	1356	1937	2041.90	0.84	1138	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	342	27.76	0.56	12	2.40	76.00	3762.00	2265	20230522	-6.84	1771	20231024	19.14	2115	-0.24	20240115	1917	10.07	20240109	2265	-6.84	20230522	1771	19.14	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
39	20240115	150405	57	100.00	KOSDAQ	운송	N	N	N	N	N	2025	88	2	4.54	688735423	338441	1298.70	1925	2115	1921	2515	1356	1937	2035.09	0.84	-6	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	328	26.64	0.54	12	2.09	76.00	3762.00	2265	20230522	-10.60	1771	20231024	14.34	2115	-4.26	20240115	1917	5.63	20240109	2265	-10.60	20230522	1771	14.34	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
40	20240115	140406	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	73	2	3.77	656773063	322708	1238.33	1925	2115	1921	2515	1356	1937	2035.26	0.84	1056	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	326	26.45	0.53	12	1.99	76.00	3762.00	2265	20230522	-11.26	1771	20231024	13.50	2115	-4.96	20240115	1917	4.85	20240109	2265	-11.26	20230522	1771	13.50	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
41	20240115	130405	57	100.00	KOSDAQ	운송	N	N	N	N	N	2015	78	2	4.03	618385498	303635	1165.14	1925	2115	1921	2515	1356	1937	2036.68	0.84	1169	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	327	26.51	0.54	12	1.87	76.00	3762.00	2265	20230522	-11.04	1771	20231024	13.78	2115	-4.73	20240115	1917	5.11	20240109	2265	-11.04	20230522	1771	13.78	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
42	20240115	120404	57	100.00	KOSDAQ	운송	N	N	N	N	N	2010	73	2	3.77	599317658	294165	1128.80	1925	2115	1921	2515	1356	1937	2037.43	0.84	1467	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	326	26.45	0.53	12	1.81	76.00	3762.00	2265	20230522	-11.26	1771	20231024	13.50	2115	-4.96	20240115	1917	4.85	20240109	2265	-11.26	20230522	1771	13.50	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
43	20240115	110404	57	100.00	KOSDAQ	운송	N	N	N	N	N	2050	113	2	5.83	545195688	267490	1026.44	1925	2115	1921	2515	1356	1937	2038.27	0.84	173	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	332	26.97	0.54	12	1.65	76.00	3762.00	2265	20230522	-9.49	1771	20231024	15.75	2115	-3.07	20240115	1917	6.94	20240109	2265	-9.49	20230522	1771	15.75	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
44	20240115	100403	57	100.00	KOSDAQ	운송	N	N	N	N	N	2045	108	2	5.58	445684263	218483	838.38	1925	2115	1921	2515	1356	1937	2040.01	0.84	-1129	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	5	1	16213590	332	26.91	0.54	12	1.35	76.00	3762.00	2265	20230522	-9.71	1771	20231024	15.47	2115	-3.31	20240115	1917	6.68	20240109	2265	-9.71	20230522	1771	15.47	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
45	20240115	090404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	-4	5	-0.21	7744298	4024	15.44	1925	1933	1921	2515	1356	1937	1923.81	0.84	16	1953	1945	1936	1928	1919	1949	1932	162	578	1000	1390	1	1	16213590	313	25.43	0.51	12	0.02	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	1959	-1.33	20240102	1917	0.83	20240109	2265	-14.66	20230522	1771	9.15	20231024	0.55	N	032280	1000	162 억	135625	N	N	N	N
46	20240112	160402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	3	2	0.16	50456976	26060	119.82	1934	1944	1927	2510	1354	1934	1936.21	0.85	-1766	1954	1943	1936	1925	1918	1949	1931	162	576	1000	1390	1	1	16213590	314	25.49	0.51	12	0.16	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	1959	-1.12	20240102	1917	1.04	20240109	2265	-14.48	20230522	1771	9.37	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
47	20240112	150404	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	2	2	0.10	48646151	25125	115.52	1934	1944	1927	2510	1354	1934	1936.19	0.85	-1599	1954	1943	1936	1925	1918	1949	1931	162	576	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	1959	-1.17	20240102	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
48	20240112	140403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-3	5	-0.16	41778450	21575	99.20	1934	1944	1927	2510	1354	1934	1936.47	0.85	-1537	1954	1943	1936	1925	1918	1949	1931	162	576	1000	1390	1	1	16213590	313	25.41	0.51	12	0.13	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
49	20240112	130402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	1	2	0.05	37511557	19365	89.04	1934	1944	1927	2510	1354	1934	1937.13	0.85	-1346	1954	1943	1936	1925	1918	1949	1931	162	576	1000	1390	1	1	16213590	314	25.46	0.51	12	0.12	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	1959	-1.23	20240102	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
50	20240112	120402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	1	2	0.05	31105726	16046	73.78	1934	1944	1928	2510	1354	1934	1938.63	0.85	-1337	1954	1943	1936	1925	1918	1949	1931	162	576	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	1959	-1.23	20240102	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
51	20240112	110402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	2	2	0.10	26297657	13556	62.33	1934	1944	1929	2510	1354	1934	1940.07	0.85	-1249	1954	1943	1936	1925	1918	1949	1931	162	576	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	1959	-1.17	20240102	1917	0.99	20240109	2265	-14.53	20230522	1771	9.32	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
52	20240112	100403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	6	2	0.31	23094879	11900	54.72	1934	1944	1934	2510	1354	1934	1940.93	0.85	-1234	1954	1943	1936	1925	1918	1949	1931	162	576	1000	1390	1	1	16213590	315	25.53	0.52	12	0.07	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	1959	-0.97	20240102	1917	1.20	20240109	2265	-14.35	20230522	1771	9.54	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
53	20240112	090402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	0	3	0.00	2935812	1518	6.98	1934	1934	1934	2510	1354	1934	1934.00	0.85	-67	1954	1943	1936	1925	1918	1949	1931	162	576	1000	1390	1	1	16213590	314	25.45	0.51	12	0.01	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.56	N	032280	1000	162 억	137391	N	N	N	N
54	20240111	160400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	3	2	0.16	41998283	21746	66.71	1931	1947	1929	2510	1352	1931	1931.31	0.84	409	1953	1941	1931	1919	1909	1937	1915	162	579	1000	1390	1	1	16213590	314	25.45	0.51	12	0.13	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
55	20240111	150403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	4	2	0.21	40944053	21201	65.04	1931	1947	1929	2510	1352	1931	1931.23	0.84	410	1953	1941	1931	1919	1909	1937	1915	162	579	1000	1390	1	1	16213590	314	25.46	0.51	12	0.13	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	1959	-1.23	20240102	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
56	20240111	140402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-1	5	-0.05	33285288	17236	52.88	1931	1947	1929	2510	1352	1931	1931.15	0.84	410	1953	1941	1931	1919	1909	1937	1915	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.11	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	1959	-1.48	20240102	1917	0.68	20240109	2265	-14.79	20230522	1771	8.98	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
57	20240111	130400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-1	5	-0.05	29288752	15165	46.52	1931	1947	1930	2510	1352	1931	1931.34	0.84	410	1953	1941	1931	1919	1909	1937	1915	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	1959	-1.48	20240102	1917	0.68	20240109	2265	-14.79	20230522	1771	8.98	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
58	20240111	120402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	0	3	0.00	25223528	13059	40.06	1931	1947	1930	2510	1352	1931	1931.51	0.84	410	1953	1941	1931	1919	1909	1937	1915	162	579	1000	1390	1	1	16213590	313	25.41	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
59	20240111	110403	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	0	3	0.00	22767351	11787	36.16	1931	1947	1930	2510	1352	1931	1931.57	0.84	410	1953	1941	1931	1919	1909	1937	1915	162	579	1000	1390	1	1	16213590	313	25.41	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
60	20240111	100402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	8	2	0.41	6584764	3407	10.45	1931	1947	1930	2510	1352	1931	1932.76	0.84	483	1953	1941	1931	1919	1909	1937	1915	162	579	1000	1390	1	1	16213590	314	25.51	0.52	12	0.02	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	1959	-1.02	20240102	1917	1.15	20240109	2265	-14.39	20230522	1771	9.49	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
61	20240111	090401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	0	3	0.00	3180290	1647	5.05	1931	1947	1930	2510	1352	1931	1930.96	0.84	369	1953	1941	1931	1919	1909	1937	1915	162	579	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	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	136944	N	N	N	N
62	20240110	160400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-1	5	-0.05	63009663	32597	232.60	1932	1943	1921	2510	1353	1932	1932.99	0.85	-393	1951	1941	1929	1919	1907	1946	1924	162	578	1000	1390	1	1	16213590	313	25.41	0.51	12	0.20	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
63	20240110	150401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	7	2	0.36	61789740	31966	228.10	1932	1943	1921	2510	1353	1932	1932.99	0.85	-366	1951	1941	1929	1919	1907	1946	1924	162	578	1000	1390	1	1	16213590	314	25.51	0.52	12	0.20	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	1959	-1.02	20240102	1917	1.15	20240109	2265	-14.39	20230522	1771	9.49	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
64	20240110	140402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1941	9	2	0.47	58041521	30034	214.31	1932	1943	1921	2510	1353	1932	1932.53	0.85	-365	1951	1941	1929	1919	1907	1946	1924	162	578	1000	1390	1	1	16213590	315	25.54	0.52	12	0.19	76.00	3762.00	2265	20230522	-14.30	1771	20231024	9.60	1959	-0.92	20240102	1917	1.25	20240109	2265	-14.30	20230522	1771	9.60	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
65	20240110	130401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	8	2	0.41	55002861	28468	203.14	1932	1943	1921	2510	1353	1932	1932.09	0.85	-420	1951	1941	1929	1919	1907	1946	1924	162	578	1000	1390	1	1	16213590	315	25.53	0.52	12	0.18	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	1959	-0.97	20240102	1917	1.20	20240109	2265	-14.35	20230522	1771	9.54	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
66	20240110	120401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	3	2	0.16	49735383	25750	183.74	1932	1943	1921	2510	1353	1932	1931.47	0.85	-522	1951	1941	1929	1919	1907	1946	1924	162	578	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	1959	-1.23	20240102	1917	0.94	20240109	2265	-14.57	20230522	1771	9.26	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
67	20240110	110401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-1	5	-0.05	46777769	24219	172.82	1932	1943	1921	2510	1353	1932	1931.45	0.85	-533	1951	1941	1929	1919	1907	1946	1924	162	578	1000	1390	1	1	16213590	313	25.41	0.51	12	0.15	76.00	3762.00	2265	20230522	-14.75	1771	20231024	9.03	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
68	20240110	100400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1931	-1	5	-0.05	44908975	23251	165.91	1932	1943	1921	2510	1353	1932	1931.48	0.85	-533	1951	1941	1929	1919	1907	1946	1924	162	578	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	1959	-1.43	20240102	1917	0.73	20240109	2265	-14.75	20230522	1771	9.03	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
69	20240110	090400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	0	3	0.00	5695393	2948	21.04	1932	1932	1931	2510	1353	1932	1931.95	0.85	-143	1951	1941	1929	1919	1907	1946	1924	162	578	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	1959	-1.38	20240102	1917	0.78	20240109	2265	-14.70	20230522	1771	9.09	20231024	0.56	N	032280	1000	162 억	137337	N	N	N	N
70	20240109	160359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	5	2	0.26	27040110	14013	103.04	1927	1939	1917	2505	1349	1927	1929.64	0.85	-291	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	313	25.42	0.51	12	0.09	76.00	3762.00	2265	20230522	-14.70	1771	20231024	9.09	1959	-1.38	20240102	1917	0.78	20240109	2265	-14.70	20230522	1771	9.09	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
71	20240109	150400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	7	2	0.36	26381298	13672	100.53	1927	1939	1917	2505	1349	1927	1929.59	0.85	-291	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	314	25.45	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
72	20240109	140359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	7	2	0.36	25164994	13043	95.90	1927	1939	1917	2505	1349	1927	1929.39	0.85	-293	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	314	25.45	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
73	20240109	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	6	2	0.31	20325218	10539	77.49	1927	1939	1917	2505	1349	1927	1928.57	0.85	-283	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	313	25.43	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	1959	-1.33	20240102	1917	0.83	20240109	2265	-14.66	20230522	1771	9.15	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
74	20240109	120402	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	6	2	0.31	13412449	6961	51.18	1927	1939	1917	2505	1349	1927	1926.80	0.85	-283	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	313	25.43	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	1959	-1.33	20240102	1917	0.83	20240109	2265	-14.66	20230522	1771	9.15	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
75	20240109	110400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	7	2	0.36	12960046	6727	49.46	1927	1939	1917	2505	1349	1927	1926.57	0.85	-283	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	314	25.45	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1917	0.89	20240109	2265	-14.61	20230522	1771	9.20	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
76	20240109	100400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1932	5	2	0.26	12007477	6234	45.84	1927	1939	1917	2505	1349	1927	1926.13	0.85	-147	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	313	25.42	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.70	1771	20231024	9.09	1959	-1.38	20240102	1917	0.78	20240109	2265	-14.70	20230522	1771	9.09	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
77	20240109	090359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1927	0	3	0.00	3233506	1678	12.34	1927	1927	1927	2505	1349	1927	1927.00	0.85	0	1941	1934	1928	1921	1915	1931	1918	162	578	1000	1380	1	1	16213590	312	25.36	0.51	12	0.01	76.00	3762.00	2265	20230522	-14.92	1771	20231024	8.81	1959	-1.63	20240102	1922	0.26	20240108	2265	-14.92	20230522	1771	8.81	20231024	0.55	N	032280	1000	162 억	137628	N	N	N	N
78	20240108	160359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1927	-9	5	-0.46	26181050	13600	76.96	1935	1935	1922	2515	1356	1936	1924.99	0.85	-282	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	312	25.36	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.92	1771	20231024	8.81	1959	-1.63	20240102	1922	0.26	20240108	2265	-14.92	20230522	1771	8.81	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
79	20240108	150400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-6	5	-0.31	24853003	12911	73.06	1935	1935	1922	2515	1356	1936	1924.86	0.85	-284	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	1959	-1.48	20240102	1922	0.42	20240108	2265	-14.79	20230522	1771	8.98	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
80	20240108	140359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-6	5	-0.31	24330082	12640	71.53	1935	1935	1922	2515	1356	1936	1924.76	0.85	-312	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	1959	-1.48	20240102	1922	0.42	20240108	2265	-14.79	20230522	1771	8.98	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
81	20240108	130358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-6	5	-0.31	23816856	12374	70.02	1935	1935	1922	2515	1356	1936	1924.66	0.85	-312	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.08	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	1959	-1.48	20240102	1922	0.42	20240108	2265	-14.79	20230522	1771	8.98	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
82	20240108	120400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1929	-7	5	-0.36	21103241	10968	62.07	1935	1935	1922	2515	1356	1936	1923.96	0.85	-312	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	313	25.38	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.83	1771	20231024	8.92	1959	-1.53	20240102	1922	0.36	20240108	2265	-14.83	20230522	1771	8.92	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
83	20240108	110400	57	100.00	KOSDAQ	운송	N	N	N	N	N	1930	-6	5	-0.31	13574879	7053	39.91	1935	1935	1922	2515	1356	1936	1924.53	0.85	-194	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	313	25.39	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.79	1771	20231024	8.98	1959	-1.48	20240102	1922	0.42	20240108	2265	-14.79	20230522	1771	8.98	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
84	20240108	100401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1923	-13	5	-0.67	6820763	3541	20.04	1935	1935	1922	2515	1356	1936	1925.93	0.85	21	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	312	25.30	0.51	12	0.02	76.00	3762.00	2265	20230522	-15.10	1771	20231024	8.58	1959	-1.84	20240102	1922	0.05	20240108	2265	-15.10	20230522	1771	8.58	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
85	20240108	090359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1922	-14	5	-0.72	4140823	2147	12.15	1935	1935	1922	2515	1356	1936	1928.29	0.85	-10	1944	1940	1935	1931	1926	1937	1928	162	579	1000	1390	1	1	16213590	312	25.29	0.51	12	0.01	76.00	3762.00	2265	20230522	-15.14	1771	20231024	8.53	1959	-1.89	20240102	1922	0.00	20240108	2265	-15.14	20230522	1771	8.53	20231024	0.55	N	032280	1000	162 억	137910	N	N	N	N
86	20240105	160359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-6	5	-0.31	34164862	17671	150.88	1939	1939	1930	2520	1360	1942	1933.38	0.86	-1326	1950	1946	1940	1936	1930	1948	1938	162	578	1000	1390	1	1	16213590	314	25.47	0.51	12	0.11	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	1959	-1.17	20240102	1930	0.31	20240105	2265	-14.53	20230522	1771	9.32	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
87	20240105	150359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-6	5	-0.31	23974024	12394	105.82	1939	1939	1931	2520	1360	1942	1934.32	0.86	-1083	1950	1946	1940	1936	1930	1948	1938	162	578	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	1959	-1.17	20240102	1931	0.26	20240105	2265	-14.53	20230522	1771	9.32	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
88	20240105	140359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1933	-9	5	-0.46	20618778	10660	91.02	1939	1939	1931	2520	1360	1942	1934.21	0.86	-870	1950	1946	1940	1936	1930	1948	1938	162	578	1000	1390	1	1	16213590	313	25.43	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.66	1771	20231024	9.15	1959	-1.33	20240102	1931	0.10	20240105	2265	-14.66	20230522	1771	9.15	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
89	20240105	130359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	-8	5	-0.41	18317025	9469	80.85	1939	1939	1932	2520	1360	1942	1934.41	0.86	-597	1950	1946	1940	1936	1930	1948	1938	162	578	1000	1390	1	1	16213590	314	25.45	0.51	12	0.06	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1932	0.10	20240105	2265	-14.61	20230522	1771	9.20	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
90	20240105	120359	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-6	5	-0.31	13520957	6988	59.67	1939	1939	1933	2520	1360	1942	1934.87	0.86	-596	1950	1946	1940	1936	1930	1948	1938	162	578	1000	1390	1	1	16213590	314	25.47	0.51	12	0.04	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	1959	-1.17	20240102	1933	0.16	20240105	2265	-14.53	20230522	1771	9.32	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
91	20240105	110358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-6	5	-0.31	8671296	4480	38.25	1939	1939	1933	2520	1360	1942	1935.54	0.86	-596	1950	1946	1940	1936	1930	1948	1938	162	578	1000	1390	1	1	16213590	314	25.47	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	1959	-1.17	20240102	1933	0.16	20240105	2265	-14.53	20230522	1771	9.32	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
92	20240105	100401	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-6	5	-0.31	5223973	2699	23.04	1939	1939	1933	2520	1360	1942	1935.49	0.86	-596	1950	1946	1940	1936	1930	1948	1938	162	578	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	1959	-1.17	20240102	1933	0.16	20240105	2265	-14.53	20230522	1771	9.32	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
93	20240105	090358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	-3	5	-0.15	65965	34	0.29	1939	1939	1939	2520	1360	1942	1939.00	0.86	-8	1950	1946	1940	1936	1930	1948	1938	162	578	1000	1390	1	1	16213590	314	25.51	0.52	12	0.00	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	1959	-1.02	20240102	1934	0.26	20240104	2265	-14.39	20230522	1771	9.49	20231024	0.52	N	032280	1000	162 억	139236	N	N	N	N
94	20240104	160356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1942	3	2	0.15	22689500	11712	49.29	1939	1944	1934	2520	1358	1939	1937.28	0.86	-1159	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	315	25.55	0.52	12	0.07	76.00	3762.00	2265	20230522	-14.26	1771	20231024	9.66	1959	-0.87	20240102	1934	0.41	20240104	2265	-14.26	20230522	1771	9.66	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
95	20240104	150358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1935	-4	5	-0.21	20890431	10782	45.37	1939	1944	1934	2520	1358	1939	1937.53	0.86	-1148	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	314	25.46	0.51	12	0.07	76.00	3762.00	2265	20230522	-14.57	1771	20231024	9.26	1959	-1.23	20240102	1934	0.05	20240104	2265	-14.57	20230522	1771	9.26	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
96	20240104	140358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1936	-3	5	-0.15	16960774	8751	36.83	1939	1944	1934	2520	1358	1939	1938.15	0.86	-696	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	314	25.47	0.51	12	0.05	76.00	3762.00	2265	20230522	-14.53	1771	20231024	9.32	1959	-1.17	20240102	1934	0.10	20240104	2265	-14.53	20230522	1771	9.32	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
97	20240104	130358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1937	-2	5	-0.10	10773309	5554	23.37	1939	1944	1934	2520	1358	1939	1939.74	0.86	-153	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	314	25.49	0.51	12	0.03	76.00	3762.00	2265	20230522	-14.48	1771	20231024	9.37	1959	-1.12	20240102	1934	0.16	20240104	2265	-14.48	20230522	1771	9.37	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
98	20240104	120357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	1	2	0.05	10341269	5331	22.43	1939	1944	1934	2520	1358	1939	1939.84	0.86	-158	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	315	25.53	0.52	12	0.03	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	1959	-0.97	20240102	1934	0.31	20240104	2265	-14.35	20230522	1771	9.54	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
99	20240104	110357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	0	3	0.00	9655252	4977	20.95	1939	1944	1934	2520	1358	1939	1939.98	0.86	-158	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	314	25.51	0.52	12	0.03	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	1959	-1.02	20240102	1934	0.26	20240104	2265	-14.39	20230522	1771	9.49	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
100	20240104	100357	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	0	3	0.00	4791508	2471	10.40	1939	1944	1934	2520	1358	1939	1939.10	0.86	-17	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	314	25.51	0.52	12	0.02	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	1959	-1.02	20240102	1934	0.26	20240104	2265	-14.39	20230522	1771	9.49	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
101	20240104	090358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1934	-5	5	-0.26	3709026	1913	8.05	1939	1939	1934	2520	1358	1939	1938.85	0.86	0	1966	1952	1944	1930	1922	1948	1926	162	581	1000	1390	1	1	16213590	314	25.45	0.51	12	0.01	76.00	3762.00	2265	20230522	-14.61	1771	20231024	9.20	1959	-1.28	20240102	1934	0.00	20240104	2265	-14.61	20230522	1771	9.20	20231024	0.52	N	032280	1000	162 억	140161	N	N	N	N
102	20240103	160356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1939	-14	5	-0.72	46297885	23762	62.64	1947	1958	1936	2535	1368	1953	1948.11	0.87	-1291	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	314	25.51	0.52	12	0.15	76.00	3762.00	2265	20230522	-14.39	1771	20231024	9.49	1959	-1.02	20240102	1936	0.15	20240103	2265	-14.39	20230522	1771	9.49	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
103	20240103	150356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1955	2	2	0.10	44497745	22834	60.20	1947	1958	1936	2535	1368	1953	1948.47	0.87	-1290	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	317	25.72	0.52	12	0.14	76.00	3762.00	2265	20230522	-13.69	1771	20231024	10.39	1959	-0.20	20240102	1936	0.98	20240103	2265	-13.69	20230522	1771	10.39	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
104	20240103	140354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1954	1	2	0.05	33069683	16982	44.77	1947	1958	1936	2535	1368	1953	1946.83	0.87	-810	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	317	25.71	0.52	12	0.10	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	1959	-0.26	20240102	1936	0.93	20240103	2265	-13.73	20230522	1771	10.33	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
105	20240103	130356	57	100.00	KOSDAQ	운송	N	N	N	N	N	1954	1	2	0.05	29199706	15001	39.55	1947	1958	1936	2535	1368	1953	1945.85	0.87	-810	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	317	25.71	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	1959	-0.26	20240102	1936	0.93	20240103	2265	-13.73	20230522	1771	10.33	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
106	20240103	120358	57	100.00	KOSDAQ	운송	N	N	N	N	N	1956	3	2	0.15	27562947	14162	37.33	1947	1958	1936	2535	1368	1953	1945.52	0.87	-810	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	317	25.74	0.52	12	0.09	76.00	3762.00	2265	20230522	-13.64	1771	20231024	10.45	1959	-0.15	20240102	1936	1.03	20240103	2265	-13.64	20230522	1771	10.45	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
107	20240103	110355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1940	-13	5	-0.67	23922520	12292	32.40	1947	1953	1936	2535	1368	1953	1945.31	0.87	-731	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	315	25.53	0.52	12	0.08	76.00	3762.00	2265	20230522	-14.35	1771	20231024	9.54	1959	-0.97	20240102	1936	0.21	20240103	2265	-14.35	20230522	1771	9.54	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
108	20240103	100355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1945	-8	5	-0.41	11508927	5908	15.57	1947	1947	1944	2535	1368	1953	1946.48	0.87	-385	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	315	25.59	0.52	12	0.04	76.00	3762.00	2265	20230522	-14.13	1771	20231024	9.82	1959	-0.71	20240102	1940	0.26	20240102	2265	-14.13	20230522	1771	9.82	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
109	20240103	090354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1945	-8	5	-0.41	5167830	2650	6.99	1947	1947	1945	2535	1368	1953	1946.92	0.87	0	1969	1960	1950	1941	1931	1965	1946	162	582	1000	1400	1	1	16213590	315	25.59	0.52	12	0.02	76.00	3762.00	2265	20230522	-14.13	1771	20231024	9.82	1959	-0.71	20240102	1940	0.26	20240102	2265	-14.13	20230522	1771	9.82	20231024	0.52	N	032280	1000	162 억	141452	N	N	N	N
110	20240102	160355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1953	9	2	0.46	73871212	37900	134.74	1944	1959	1940	2525	1361	1944	1949.05	0.87	239	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	317	25.70	0.52	12	0.23	76.00	3762.00	2265	20230522	-13.77	1771	20231024	10.28	1959	-0.31	20240102	1940	0.67	20240102	2265	-13.77	20230522	1771	10.28	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
111	20240102	150354	57	100.00	KOSDAQ	운송	N	N	N	N	N	1954	10	2	0.51	70659237	36252	128.88	1944	1959	1940	2525	1361	1944	1949.11	0.87	104	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	317	25.71	0.52	12	0.22	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	1959	-0.26	20240102	1940	0.72	20240102	2265	-13.73	20230522	1771	10.33	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
112	20240102	140355	57	100.00	KOSDAQ	운송	N	N	N	N	N	1957	13	2	0.67	59493984	30525	108.52	1944	1959	1940	2525	1361	1944	1949.02	0.87	-30	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	317	25.75	0.52	12	0.19	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	1959	-0.10	20240102	1940	0.88	20240102	2265	-13.60	20230522	1771	10.50	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
113	20240102	130353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1954	10	2	0.51	52743531	27073	96.25	1944	1959	1940	2525	1361	1944	1948.20	0.87	-29	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	317	25.71	0.52	12	0.17	76.00	3762.00	2265	20230522	-13.73	1771	20231024	10.33	1959	-0.26	20240102	1940	0.72	20240102	2265	-13.73	20230522	1771	10.33	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
114	20240102	120353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1957	13	2	0.67	48670418	24991	88.85	1944	1959	1940	2525	1361	1944	1947.52	0.87	-29	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	317	25.75	0.52	12	0.15	76.00	3762.00	2265	20230522	-13.60	1771	20231024	10.50	1959	-0.10	20240102	1940	0.88	20240102	2265	-13.60	20230522	1771	10.50	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
115	20240102	110353	57	100.00	KOSDAQ	운송	N	N	N	N	N	1944	0	3	0.00	37513077	19270	68.51	1944	1959	1940	2525	1361	1944	1946.71	0.87	-30	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	315	25.58	0.52	12	0.12	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	1959	-0.77	20240102	1940	0.21	20240102	2265	-14.17	20230522	1771	9.77	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
116	20240102	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	1955	11	2	0.57	10787617	5545	19.71	1944	1955	1944	2525	1361	1944	1945.47	0.87	-2	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	317	25.72	0.52	12	0.03	76.00	3762.00	2265	20230522	-13.69	1771	20231024	10.39	1955	0.00	20240102	1944	0.57	20240102	2265	-13.69	20230522	1771	10.39	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N
117	20240102	090345	57	100.00	KOSDAQ	운송	N	N	N	N	N	1944	0	3	0.00	0	0	0.00	0	0	0	2525	1361	1944	0.00	0.87	0	1968	1956	1946	1934	1924	1962	1940	162	581	1000	1390	1	1	16213590	315	25.58	0.52	12	0.00	76.00	3762.00	2265	20230522	-14.17	1771	20231024	9.77	0	0.00	0	0	0.00	0	2265	-14.17	20230522	1771	9.77	20231024	0.46	N	032280	1000	162 억	141213	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History