KissMeData/040610/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160429	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1928	27	2	1.42	232624811	121882	37.18	1918	1955	1890	2470	1331	1901	1908.51	0.35	0	14864	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	657	1.59	0.21	12	0.36	1212.00	9209.00	2360	20220809	-18.31	1430	20221013	34.83	2200	-12.36	20230620	1520	26.84	20230103	2360	-18.31	20220809	1430	34.83	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
3	20230630	150432	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1919	18	2	0.95	210687142	110481	33.70	1918	1955	1890	2470	1331	1901	1907.00	0.35	0	13333	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	654	1.58	0.21	12	0.32	1212.00	9209.00	2360	20220809	-18.69	1430	20221013	34.20	2200	-12.77	20230620	1520	26.25	20230103	2360	-18.69	20220809	1430	34.20	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
4	20230630	140429	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1904	3	2	0.16	181440648	95164	29.03	1918	1955	1890	2470	1331	1901	1906.61	0.35	0	10755	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	649	1.57	0.21	12	0.28	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
5	20230630	130432	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1906	5	2	0.26	171987401	90197	27.51	1918	1955	1890	2470	1331	1901	1906.80	0.35	0	11857	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	650	1.57	0.21	12	0.26	1212.00	9209.00	2360	20220809	-19.24	1430	20221013	33.29	2200	-13.36	20230620	1520	25.39	20230103	2360	-19.24	20220809	1430	33.29	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
6	20230630	120428	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1899	-2	5	-0.11	149329629	78276	23.88	1918	1955	1890	2470	1331	1901	1907.73	0.35	0	10242	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	647	1.57	0.21	12	0.23	1212.00	9209.00	2360	20220809	-19.53	1430	20221013	32.80	2200	-13.68	20230620	1520	24.93	20230103	2360	-19.53	20220809	1430	32.80	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
7	20230630	110430	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1912	11	2	0.58	121415921	63595	19.40	1918	1955	1890	2470	1331	1901	1909.21	0.35	0	9868	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	652	1.58	0.21	12	0.19	1212.00	9209.00	2360	20220809	-18.98	1430	20221013	33.71	2200	-13.09	20230620	1520	25.79	20230103	2360	-18.98	20220809	1430	33.71	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
8	20230630	100430	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1895	-6	5	-0.32	104072943	54496	16.62	1918	1955	1890	2470	1331	1901	1909.74	0.35	0	5079	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	646	1.56	0.21	12	0.16	1212.00	9209.00	2360	20220809	-19.70	1430	20221013	32.52	2200	-13.86	20230620	1520	24.67	20230103	2360	-19.70	20220809	1430	32.52	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
9	20230630	090431	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1947	46	2	2.42	24086961	12464	3.80	1918	1955	1918	2470	1331	1901	1932.52	0.35	0	-1832	2031	1965	1933	1867	1835	1950	1852	170	569	500	1210	1	1	34087196	664	1.61	0.21	12	0.04	1212.00	9209.00	2360	20220809	-17.50	1430	20221013	36.15	2200	-11.50	20230620	1520	28.09	20230103	2360	-17.50	20220809	1430	36.15	20221013	2.40	N	040610	500	170 억	119223	N	N	N	N
10	20230629	160430	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1901	-69	5	-3.50	631410187	324209	111.04	1983	1999	1901	2560	1379	1970	1947.54	0.65	0	-101400	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	648	1.57	0.21	12	0.95	1212.00	9209.00	2360	20220809	-19.45	1430	20221013	32.94	2200	-13.59	20230620	1520	25.07	20230103	2360	-19.45	20220809	1430	32.94	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
11	20230629	150427	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1919	-51	5	-2.59	589501551	302402	103.57	1983	1999	1910	2560	1379	1970	1949.40	0.65	0	-103983	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	654	1.58	0.21	12	0.89	1212.00	9209.00	2360	20220809	-18.69	1430	20221013	34.20	2200	-12.77	20230620	1520	26.25	20230103	2360	-18.69	20220809	1430	34.20	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
12	20230629	140427	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1928	-42	5	-2.13	539863037	276576	94.72	1983	1999	1920	2560	1379	1970	1951.95	0.65	0	-97146	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	657	1.59	0.21	12	0.81	1212.00	9209.00	2360	20220809	-18.31	1430	20221013	34.83	2200	-12.36	20230620	1520	26.84	20230103	2360	-18.31	20220809	1430	34.83	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
13	20230629	130427	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1924	-46	5	-2.34	502481744	257153	88.07	1983	1999	1920	2560	1379	1970	1954.02	0.65	0	-93239	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	656	1.59	0.21	12	0.75	1212.00	9209.00	2360	20220809	-18.47	1430	20221013	34.55	2200	-12.55	20230620	1520	26.58	20230103	2360	-18.47	20220809	1430	34.55	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
14	20230629	120429	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1942	-28	5	-1.42	447711963	228741	78.34	1983	1999	1930	2560	1379	1970	1957.29	0.65	0	-92918	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	662	1.60	0.21	12	0.67	1212.00	9209.00	2360	20220809	-17.71	1430	20221013	35.80	2200	-11.73	20230620	1520	27.76	20230103	2360	-17.71	20220809	1430	35.80	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
15	20230629	110428	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1937	-33	5	-1.68	410678704	209633	71.80	1983	1999	1930	2560	1379	1970	1959.04	0.65	0	-86195	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	660	1.60	0.21	12	0.61	1212.00	9209.00	2360	20220809	-17.92	1430	20221013	35.45	2200	-11.95	20230620	1520	27.43	20230103	2360	-17.92	20220809	1430	35.45	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
16	20230629	100429	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1943	-27	5	-1.37	314406117	159898	54.76	1983	1999	1931	2560	1379	1970	1966.29	0.65	0	-72712	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	662	1.60	0.21	12	0.47	1212.00	9209.00	2360	20220809	-17.67	1430	20221013	35.87	2200	-11.68	20230620	1520	27.83	20230103	2360	-17.67	20220809	1430	35.87	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
17	20230629	090428	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1983	13	2	0.66	73276822	37013	12.68	1983	1985	1973	2560	1379	1970	1979.76	0.65	0	-18750	2016	1993	1947	1924	1878	2004	1935	170	590	500	1260	1	1	34087196	676	1.64	0.22	12	0.11	1212.00	9209.00	2360	20220809	-15.97	1430	20221013	38.67	2200	-9.86	20230620	1520	30.46	20230103	2360	-15.97	20220809	1430	38.67	20221013	2.37	N	040610	500	170 억	220573	N	N	N	N
18	20230628	160424	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1970	35	2	1.81	531900712	274686	53.64	1936	1970	1901	2515	1355	1935	1936.09	0.52	0	40740	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	672	1.63	0.21	12	0.81	1212.00	9209.00	2360	20220809	-16.53	1430	20221013	37.76	2200	-10.45	20230620	1520	29.61	20230103	2360	-16.53	20220809	1430	37.76	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
19	20230628	150426	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1948	13	2	0.67	483477535	249994	48.81	1936	1950	1901	2515	1355	1935	1933.96	0.52	0	38309	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	664	1.61	0.21	12	0.73	1212.00	9209.00	2360	20220809	-17.46	1430	20221013	36.22	2200	-11.45	20230620	1520	28.16	20230103	2360	-17.46	20220809	1430	36.22	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
20	20230628	140424	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1940	5	2	0.26	413503454	213966	41.78	1936	1950	1901	2515	1355	1935	1932.57	0.52	0	26098	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	661	1.60	0.21	12	0.63	1212.00	9209.00	2360	20220809	-17.80	1430	20221013	35.66	2200	-11.82	20230620	1520	27.63	20230103	2360	-17.80	20220809	1430	35.66	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
21	20230628	130426	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1939	4	2	0.21	348535105	180452	35.24	1936	1950	1901	2515	1355	1935	1931.46	0.52	0	17516	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	661	1.60	0.21	12	0.53	1212.00	9209.00	2360	20220809	-17.84	1430	20221013	35.59	2200	-11.86	20230620	1520	27.57	20230103	2360	-17.84	20220809	1430	35.59	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
22	20230628	120359	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1934	-1	5	-0.05	324227689	167883	32.78	1936	1950	1901	2515	1355	1935	1931.27	0.52	0	9524	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	659	1.60	0.21	12	0.49	1212.00	9209.00	2360	20220809	-18.05	1430	20221013	35.24	2200	-12.09	20230620	1520	27.24	20230103	2360	-18.05	20220809	1430	35.24	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
23	20230628	110429	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1931	-4	5	-0.21	281256031	145711	28.45	1936	1950	1901	2515	1355	1935	1930.23	0.52	0	-1617	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	658	1.59	0.21	12	0.43	1212.00	9209.00	2360	20220809	-18.18	1430	20221013	35.03	2200	-12.23	20230620	1520	27.04	20230103	2360	-18.18	20220809	1430	35.03	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
24	20230628	100428	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1915	-20	5	-1.03	186126478	96099	18.76	1936	1950	1915	2515	1355	1935	1936.82	0.52	0	-14584	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	653	1.58	0.21	12	0.28	1212.00	9209.00	2360	20220809	-18.86	1430	20221013	33.92	2200	-12.95	20230620	1520	25.99	20230103	2360	-18.86	20220809	1430	33.92	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
25	20230628	090426	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1947	12	2	0.62	44708563	23063	4.50	1936	1950	1930	2515	1355	1935	1938.54	0.52	0	-3994	1995	1964	1937	1906	1879	1951	1893	170	580	500	1230	1	1	34087196	664	1.61	0.21	12	0.07	1212.00	9209.00	2360	20220809	-17.50	1430	20221013	36.15	2200	-11.50	20230620	1520	28.09	20230103	2360	-17.50	20220809	1430	36.15	20221013	2.40	N	040610	500	170 억	178519	N	N	N	N
26	20230627	160427	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1935	5	2	0.26	980406660	505037	68.65	1953	1968	1910	2505	1351	1930	1941.27	0.47	0	18304	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	660	1.60	0.21	12	1.48	1212.00	9209.00	2360	20220809	-18.01	1430	20221013	35.31	2200	-12.05	20230620	1520	27.30	20230103	2360	-18.01	20220809	1430	35.31	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
27	20230627	150430	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1940	10	2	0.52	893784888	460288	62.56	1953	1968	1910	2505	1351	1930	1941.79	0.47	0	18023	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	661	1.60	0.21	12	1.35	1212.00	9209.00	2360	20220809	-17.80	1430	20221013	35.66	2200	-11.82	20230620	1520	27.63	20230103	2360	-17.80	20220809	1430	35.66	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
28	20230627	140433	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1951	21	2	1.09	799102409	411538	55.94	1953	1968	1910	2505	1351	1930	1941.75	0.47	0	35015	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	665	1.61	0.21	12	1.21	1212.00	9209.00	2360	20220809	-17.33	1430	20221013	36.43	2200	-11.32	20230620	1520	28.36	20230103	2360	-17.33	20220809	1430	36.43	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
29	20230627	130432	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1963	33	2	1.71	723537863	372751	50.67	1953	1968	1910	2505	1351	1930	1941.08	0.47	0	41022	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	669	1.62	0.21	12	1.09	1212.00	9209.00	2360	20220809	-16.82	1430	20221013	37.27	2200	-10.77	20230620	1520	29.14	20230103	2360	-16.82	20220809	1430	37.27	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
30	20230627	120434	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1953	23	2	1.19	582000380	300507	40.85	1953	1964	1910	2505	1351	1930	1936.73	0.47	0	32313	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	666	1.61	0.21	12	0.88	1212.00	9209.00	2360	20220809	-17.25	1430	20221013	36.57	2200	-11.23	20230620	1520	28.49	20230103	2360	-17.25	20220809	1430	36.57	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
31	20230627	110434	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1951	21	2	1.09	517483527	267358	36.34	1953	1964	1910	2505	1351	1930	1935.55	0.47	0	25520	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	665	1.61	0.21	12	0.78	1212.00	9209.00	2360	20220809	-17.33	1430	20221013	36.43	2200	-11.32	20230620	1520	28.36	20230103	2360	-17.33	20220809	1430	36.43	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
32	20230627	100424	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1933	3	2	0.16	314828216	163309	22.20	1953	1954	1910	2505	1351	1930	1927.81	0.47	0	-2545	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	659	1.59	0.21	12	0.48	1212.00	9209.00	2360	20220809	-18.09	1430	20221013	35.17	2200	-12.14	20230620	1520	27.17	20230103	2360	-18.09	20220809	1430	35.17	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
33	20230627	090427	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1932	2	2	0.10	41890060	21565	2.93	1953	1954	1932	2505	1351	1930	1942.50	0.47	0	-5738	2023	1976	1933	1886	1843	1955	1865	170	577	500	1230	1	1	34087196	659	1.59	0.21	12	0.06	1212.00	9209.00	2360	20220809	-18.14	1430	20221013	35.10	2200	-12.18	20230620	1520	27.11	20230103	2360	-18.14	20220809	1430	35.10	20221013	2.55	N	040610	500	170 억	160612	N	N	N	N
34	20230626	160425	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1930	-41	5	-2.08	1405522611	733489	6.02	1956	1980	1890	2560	1380	1971	1916.15	0.33	0	47289	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	658	1.59	0.21	12	2.15	1212.00	9209.00	2360	20220809	-18.22	1430	20221013	34.97	2200	-12.27	20230620	1520	26.97	20230103	2360	-18.22	20220809	1430	34.97	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
35	20230626	150429	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1920	-51	5	-2.59	1316483136	687288	5.64	1956	1980	1890	2560	1380	1971	1915.46	0.33	0	45871	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	654	1.58	0.21	12	2.02	1212.00	9209.00	2360	20220809	-18.64	1430	20221013	34.27	2200	-12.73	20230620	1520	26.32	20230103	2360	-18.64	20220809	1430	34.27	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
36	20230626	140428	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1919	-52	5	-2.64	1210311130	631926	5.19	1956	1980	1890	2560	1380	1971	1915.25	0.33	0	43610	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	654	1.58	0.21	12	1.85	1212.00	9209.00	2360	20220809	-18.69	1430	20221013	34.20	2200	-12.77	20230620	1520	26.25	20230103	2360	-18.69	20220809	1430	34.20	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
37	20230626	130427	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1911	-60	5	-3.04	1133331108	591745	4.86	1956	1980	1890	2560	1380	1971	1915.21	0.33	0	24807	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	651	1.58	0.21	12	1.74	1212.00	9209.00	2360	20220809	-19.03	1430	20221013	33.64	2200	-13.14	20230620	1520	25.72	20230103	2360	-19.03	20220809	1430	33.64	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
38	20230626	120424	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1900	-71	5	-3.60	1049253200	547639	4.49	1956	1980	1890	2560	1380	1971	1915.93	0.33	0	14055	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	648	1.57	0.21	12	1.61	1212.00	9209.00	2360	20220809	-19.49	1430	20221013	32.87	2200	-13.64	20230620	1520	25.00	20230103	2360	-19.49	20220809	1430	32.87	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
39	20230626	110424	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1906	-65	5	-3.30	927930788	483734	3.97	1956	1980	1890	2560	1380	1971	1918.24	0.33	0	15026	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	650	1.57	0.21	12	1.42	1212.00	9209.00	2360	20220809	-19.24	1430	20221013	33.29	2200	-13.36	20230620	1520	25.39	20230103	2360	-19.24	20220809	1430	33.29	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
40	20230626	100425	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1917	-54	5	-2.74	736720522	383426	3.15	1956	1980	1890	2560	1380	1971	1921.39	0.33	0	-21476	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	653	1.58	0.21	12	1.12	1212.00	9209.00	2360	20220809	-18.77	1430	20221013	34.06	2200	-12.86	20230620	1520	26.12	20230103	2360	-18.77	20220809	1430	34.06	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
41	20230626	090426	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1932	-39	5	-1.98	232754622	119376	0.98	1956	1980	1931	2560	1380	1971	1949.72	0.33	0	8367	2319	2144	2005	1830	1691	2232	1918	170	590	500	1260	1	1	34087196	659	1.59	0.21	12	0.35	1212.00	9209.00	2360	20220809	-18.14	1430	20221013	35.10	2200	-12.18	20230620	1520	27.11	20230103	2360	-18.14	20220809	1430	35.10	20221013	2.53	N	040610	500	170 억	113335	N	N	N	N
42	20230623	162334	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1971	105	2	5.63	24733591705	12151065	2135.88	1866	2180	1866	2425	1307	1866	2035.52	0.50	0	-49405	1951	1908	1887	1844	1823	1898	1834	170	559	500	1190	1	1	34087196	672	1.63	0.21	12	35.65	1212.00	9209.00	2360	20220809	-16.48	1430	20221013	37.83	2200	-10.41	20230620	1520	29.67	20230103	2360	-16.48	20220809	1430	37.83	20221013	2.50	N	040610	500	170 억	168883	N	N	N	N
43	20230623	140340	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1982	116	2	6.22	23803885546	11681373	2053.32	1866	2180	1866	2425	1307	1866	2037.76	0.50	0	-98976	1951	1908	1887	1844	1823	1898	1834	170	559	500	1190	1	1	34087196	676	1.64	0.22	12	34.27	1212.00	9209.00	2360	20220809	-16.02	1430	20221013	38.60	2200	-9.91	20230620	1520	30.39	20230103	2360	-16.02	20220809	1430	38.60	20221013	2.50	N	040610	500	170 억	168883	N	N	N	N
44	20230622	160751	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1866	-15	5	-0.80	1055977143	557657	69.96	1881	1930	1866	2445	1317	1881	1893.84	0.39	0	34819	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	636	1.54	0.20	12	1.64	1212.00	9209.00	2360	20220809	-20.93	1430	20221013	30.49	2200	-15.18	20230620	1520	22.76	20230103	2360	-20.93	20220809	1430	30.49	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
45	20230622	150947	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1887	6	2	0.32	806820315	424491	53.25	1881	1930	1866	2445	1317	1881	1900.68	0.39	0	24227	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	643	1.56	0.20	12	1.25	1212.00	9209.00	2360	20220809	-20.04	1430	20221013	31.96	2200	-14.23	20230620	1520	24.14	20230103	2360	-20.04	20220809	1430	31.96	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
46	20230622	140122	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1890	9	2	0.48	677446027	355829	44.64	1881	1930	1866	2445	1317	1881	1903.85	0.39	0	21458	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	644	1.56	0.21	12	1.04	1212.00	9209.00	2360	20220809	-19.92	1430	20221013	32.17	2200	-14.09	20230620	1520	24.34	20230103	2360	-19.92	20220809	1430	32.17	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
47	20230622	130845	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1888	7	2	0.37	592650476	310830	38.99	1881	1930	1866	2445	1317	1881	1906.67	0.39	0	23059	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	644	1.56	0.21	12	0.91	1212.00	9209.00	2360	20220809	-20.00	1430	20221013	32.03	2200	-14.18	20230620	1520	24.21	20230103	2360	-20.00	20220809	1430	32.03	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
48	20230622	120808	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1904	23	2	1.22	534277440	280040	35.13	1881	1930	1866	2445	1317	1881	1907.86	0.39	0	28647	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	649	1.57	0.21	12	0.82	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
49	20230622	110114	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1912	31	2	1.65	478311771	250653	31.44	1881	1930	1866	2445	1317	1881	1908.26	0.39	0	26426	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	652	1.58	0.21	12	0.74	1212.00	9209.00	2360	20220809	-18.98	1430	20221013	33.71	2200	-13.09	20230620	1520	25.79	20230103	2360	-18.98	20220809	1430	33.71	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
50	20230622	100158	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1911	30	2	1.59	389404257	204095	25.60	1881	1930	1866	2445	1317	1881	1907.96	0.39	0	24491	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	651	1.58	0.21	12	0.60	1212.00	9209.00	2360	20220809	-19.03	1430	20221013	33.64	2200	-13.14	20230620	1520	25.72	20230103	2360	-19.03	20220809	1430	33.64	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
51	20230622	091019	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1903	22	2	1.17	162087672	85289	10.70	1881	1912	1866	2445	1317	1881	1900.45	0.39	0	-3241	1968	1924	1892	1848	1816	1908	1832	170	564	500	1200	1	1	34087196	649	1.57	0.21	12	0.25	1212.00	9209.00	2360	20220809	-19.36	1430	20221013	33.08	2200	-13.50	20230620	1520	25.20	20230103	2360	-19.36	20220809	1430	33.08	20221013	2.16	N	040610	500	170 억	134069	N	N	N	N
52	20230621	160603	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1881	-59	5	-3.04	1504808179	791423	8.31	1936	1936	1860	2520	1358	1940	1901.49	0.38	0	3237	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	641	1.55	0.20	12	2.32	1212.00	9209.00	2360	20220809	-20.30	1430	20221013	31.54	2200	-14.50	20230620	1520	23.75	20230103	2360	-20.30	20220809	1430	31.54	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
53	20230621	150751	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1892	-48	5	-2.47	1328913707	698023	7.33	1936	1936	1860	2520	1358	1940	1903.58	0.38	0	591	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	645	1.56	0.21	12	2.05	1212.00	9209.00	2360	20220809	-19.83	1430	20221013	32.31	2200	-14.00	20230620	1520	24.47	20230103	2360	-19.83	20220809	1430	32.31	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
54	20230621	140139	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1902	-38	5	-1.96	1180357500	619507	6.50	1936	1936	1860	2520	1358	1940	1905.05	0.38	0	460	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	648	1.57	0.21	12	1.82	1212.00	9209.00	2360	20220809	-19.41	1430	20221013	33.01	2200	-13.55	20230620	1520	25.13	20230103	2360	-19.41	20220809	1430	33.01	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
55	20230621	130957	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1896	-44	5	-2.27	1076337816	564635	5.93	1936	1936	1860	2520	1358	1940	1905.97	0.38	0	2655	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	646	1.56	0.21	12	1.66	1212.00	9209.00	2360	20220809	-19.66	1430	20221013	32.59	2200	-13.82	20230620	1520	24.74	20230103	2360	-19.66	20220809	1430	32.59	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
56	20230621	120705	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1911	-29	5	-1.49	972665731	510021	5.35	1936	1936	1860	2520	1358	1940	1906.80	0.38	0	14268	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	651	1.58	0.21	12	1.50	1212.00	9209.00	2360	20220809	-19.03	1430	20221013	33.64	2200	-13.14	20230620	1520	25.72	20230103	2360	-19.03	20220809	1430	33.64	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
57	20230621	110507	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1904	-36	5	-1.86	892979380	468164	4.91	1936	1936	1860	2520	1358	1940	1907.07	0.38	0	11497	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	649	1.57	0.21	12	1.37	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
58	20230621	100403	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1904	-36	5	-1.86	776397893	407006	4.27	1936	1936	1860	2520	1358	1940	1907.20	0.38	0	7656	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	649	1.57	0.21	12	1.19	1212.00	9209.00	2360	20220809	-19.32	1430	20221013	33.15	2200	-13.45	20230620	1520	25.26	20230103	2360	-19.32	20220809	1430	33.15	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
59	20230621	090349	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1911	-29	5	-1.49	236814379	123015	1.29	1936	1936	1910	2520	1358	1940	1924.49	0.38	0	-35168	2400	2170	1970	1740	1540	2285	1855	170	581	500	1240	1	1	34087196	651	1.58	0.21	12	0.36	1212.00	9209.00	2360	20220809	-19.03	1430	20221013	33.64	2200	-13.14	20230620	1520	25.72	20230103	2360	-19.03	20220809	1430	33.64	20221013	2.16	N	040610	500	170 억	130626	N	N	N	N
60	20230620	160125	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1940	180	2	10.23	19191163249	9497370	18498.97	1770	2200	1770	2285	1232	1760	2020.85	1.05	0	-226821	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	661	1.60	0.21	12	27.86	1212.00	9209.00	2360	20220809	-17.80	1430	20221013	35.66	2200	-11.82	20230620	1520	27.63	20230103	2360	-17.80	20220809	1430	35.66	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
61	20230620	150916	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1910	150	2	8.52	18570532399	9175059	17871.17	1770	2200	1770	2285	1232	1760	2024.02	1.05	0	-227607	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	651	1.58	0.21	12	26.92	1212.00	9209.00	2360	20220809	-19.07	1430	20221013	33.57	2200	-13.18	20230620	1520	25.66	20230103	2360	-19.07	20220809	1430	33.57	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
62	20230620	140630	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1878	118	2	6.70	17902444403	8818717	17177.09	1770	2200	1770	2285	1232	1760	2030.05	1.05	0	-256491	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	640	1.55	0.20	12	25.87	1212.00	9209.00	2360	20220809	-20.42	1430	20221013	31.33	2200	-14.64	20230620	1520	23.55	20230103	2360	-20.42	20220809	1430	31.33	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
63	20230620	130329	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1900	140	2	7.95	17458989430	8583981	16719.87	1770	2200	1770	2285	1232	1760	2033.90	1.05	0	-247916	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	648	1.57	0.21	12	25.18	1212.00	9209.00	2360	20220809	-19.49	1430	20221013	32.87	2200	-13.64	20230620	1520	25.00	20230103	2360	-19.49	20220809	1430	32.87	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
64	20230620	120753	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1884	124	2	7.05	17183410315	8438950	16437.38	1770	2200	1770	2285	1232	1760	2036.20	1.05	0	-246867	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	642	1.55	0.20	12	24.76	1212.00	9209.00	2360	20220809	-20.17	1430	20221013	31.75	2200	-14.36	20230620	1520	23.95	20230103	2360	-20.17	20220809	1430	31.75	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
65	20230620	110831	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1891	131	2	7.44	16668909239	8167075	15907.82	1770	2200	1770	2285	1232	1760	2040.99	1.05	0	-238292	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	645	1.56	0.21	12	23.96	1212.00	9209.00	2360	20220809	-19.87	1430	20221013	32.24	2200	-14.05	20230620	1520	24.41	20230103	2360	-19.87	20220809	1430	32.24	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
66	20230620	100225	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1981	221	2	12.56	14468468667	7017217	13668.13	1770	2200	1770	2285	1232	1760	2061.85	1.05	0	-230507	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	1	1	34087196	675	1.63	0.22	12	20.59	1212.00	9209.00	2360	20220809	-16.06	1430	20221013	38.53	2200	-9.95	20230620	1520	30.33	20230103	2360	-16.06	20220809	1430	38.53	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
67	20230620	090523	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	2110	350	2	19.89	4362818637	2098302	4087.07	1770	2200	1770	2285	1232	1760	2079.21	1.05	0	5222	1784	1771	1747	1734	1710	1778	1741	170	526	500	1120	5	1	34087196	719	1.74	0.23	12	6.16	1212.00	9209.00	2360	20220809	-10.59	1430	20221013	47.55	2200	-4.09	20230620	1520	38.82	20230103	2360	-10.59	20220809	1430	47.55	20221013	2.16	N	040610	500	170 억	357644	N	N	N	N
68	20230619	160340	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1760	23	2	1.32	88553060	51037	168.06	1725	1760	1723	2255	1216	1737	1735.07	1.04	0	4472	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	600	1.45	0.19	12	0.15	1212.00	9209.00	2360	20220809	-25.42	1430	20221013	23.08	1857	-5.22	20230504	1520	15.79	20230103	2360	-25.42	20220809	1430	23.08	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
69	20230619	151020	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1757	20	2	1.15	84577676	48777	160.62	1725	1758	1723	2255	1216	1737	1733.97	1.04	0	4702	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	599	1.45	0.19	12	0.14	1212.00	9209.00	2360	20220809	-25.55	1430	20221013	22.87	1857	-5.39	20230504	1520	15.59	20230103	2360	-25.55	20220809	1430	22.87	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
70	20230619	140609	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1737	0	3	0.00	67423159	38974	128.34	1725	1749	1723	2255	1216	1737	1729.95	1.04	0	3912	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	592	1.43	0.19	12	0.11	1212.00	9209.00	2360	20220809	-26.40	1430	20221013	21.47	1857	-6.46	20230504	1520	14.28	20230103	2360	-26.40	20220809	1430	21.47	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
71	20230619	130757	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1739	2	2	0.12	66512646	38450	126.61	1725	1749	1723	2255	1216	1737	1729.85	1.04	0	3782	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	593	1.43	0.19	12	0.11	1212.00	9209.00	2360	20220809	-26.31	1430	20221013	21.61	1857	-6.35	20230504	1520	14.41	20230103	2360	-26.31	20220809	1430	21.61	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
72	20230619	120648	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1738	1	2	0.06	54706761	31669	104.28	1725	1738	1723	2255	1216	1737	1727.45	1.04	0	3742	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	592	1.43	0.19	12	0.09	1212.00	9209.00	2360	20220809	-26.36	1430	20221013	21.54	1857	-6.41	20230504	1520	14.34	20230103	2360	-26.36	20220809	1430	21.54	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
73	20230619	110113	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1732	-5	5	-0.29	39432357	22821	75.15	1725	1737	1723	2255	1216	1737	1727.90	1.04	0	3737	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	590	1.43	0.19	12	0.07	1212.00	9209.00	2360	20220809	-26.61	1430	20221013	21.12	1857	-6.73	20230504	1520	13.95	20230103	2360	-26.61	20220809	1430	21.12	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
74	20230619	100609	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1729	-8	5	-0.46	33122216	19176	63.15	1725	1737	1723	2255	1216	1737	1727.27	1.04	0	2141	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	589	1.43	0.19	12	0.06	1212.00	9209.00	2360	20220809	-26.74	1430	20221013	20.91	1857	-6.89	20230504	1520	13.75	20230103	2360	-26.74	20220809	1430	20.91	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
75	20230619	090810	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1735	-2	5	-0.12	7089069	4107	13.52	1725	1737	1725	2255	1216	1737	1726.09	1.04	0	-4	1747	1742	1732	1727	1717	1744	1729	170	519	500	1110	1	1	34087196	591	1.43	0.19	12	0.01	1212.00	9209.00	2360	20220809	-26.48	1430	20221013	21.33	1857	-6.57	20230504	1520	14.14	20230103	2360	-26.48	20220809	1430	21.33	20221013	2.11	N	040610	500	170 억	353172	N	N	N	N
76	20230616	160605	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1737	16	2	0.93	52450501	30368	47.25	1728	1737	1722	2235	1205	1721	1727.16	1.03	0	2007	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	592	1.43	0.19	12	0.09	1212.00	9209.00	2360	20220809	-26.40	1430	20221013	21.47	1857	-6.46	20230504	1520	14.28	20230103	2360	-26.40	20220809	1430	21.47	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
77	20230616	150225	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1732	11	2	0.64	34822352	20172	31.39	1728	1733	1722	2235	1205	1721	1726.27	1.03	0	1967	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	590	1.43	0.19	12	0.06	1212.00	9209.00	2360	20220809	-26.61	1430	20221013	21.12	1857	-6.73	20230504	1520	13.95	20230103	2360	-26.61	20220809	1430	21.12	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
78	20230616	140318	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1730	9	2	0.52	29363796	17017	26.48	1728	1730	1722	2235	1205	1721	1725.56	1.03	0	1907	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	590	1.43	0.19	12	0.05	1212.00	9209.00	2360	20220809	-26.69	1430	20221013	20.98	1857	-6.84	20230504	1520	13.82	20230103	2360	-26.69	20220809	1430	20.98	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
79	20230616	131033	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1727	6	2	0.35	25298356	14665	22.82	1728	1729	1722	2235	1205	1721	1725.08	1.03	0	2396	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	589	1.42	0.19	12	0.04	1212.00	9209.00	2360	20220809	-26.82	1430	20221013	20.77	1857	-7.00	20230504	1520	13.62	20230103	2360	-26.82	20220809	1430	20.77	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
80	20230616	120457	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1726	5	2	0.29	20857759	12094	18.82	1728	1728	1722	2235	1205	1721	1724.64	1.03	0	1245	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	588	1.42	0.19	12	0.04	1212.00	9209.00	2360	20220809	-26.86	1430	20221013	20.70	1857	-7.05	20230504	1520	13.55	20230103	2360	-26.86	20220809	1430	20.70	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
81	20230616	110914	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1725	4	2	0.23	17387698	10081	15.69	1728	1728	1722	2235	1205	1721	1724.80	1.03	0	1009	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	588	1.42	0.19	12	0.03	1212.00	9209.00	2360	20220809	-26.91	1430	20221013	20.63	1857	-7.11	20230504	1520	13.49	20230103	2360	-26.91	20220809	1430	20.63	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
82	20230616	100854	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1728	7	2	0.41	8000762	4637	7.21	1728	1728	1722	2235	1205	1721	1725.42	1.03	0	1415	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	589	1.43	0.19	12	0.01	1212.00	9209.00	2360	20220809	-26.78	1430	20221013	20.84	1857	-6.95	20230504	1520	13.68	20230103	2360	-26.78	20220809	1430	20.84	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
83	20230616	090902	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1727	6	2	0.35	1417988	821	1.28	1728	1728	1725	2235	1205	1721	1727.15	1.03	0	-19	1773	1746	1733	1706	1693	1740	1700	170	515	500	1100	1	1	34087196	589	1.42	0.19	12	0.00	1212.00	9209.00	2360	20220809	-26.82	1430	20221013	20.77	1857	-7.00	20230504	1520	13.62	20230103	2360	-26.82	20220809	1430	20.77	20221013	2.04	N	040610	500	170 억	351165	N	N	N	N
84	20230615	151049	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1722	-28	5	-1.60	99316622	57224	26.73	1744	1760	1720	2275	1225	1750	1735.58	1.03	0	231	1863	1806	1778	1721	1693	1792	1707	170	525	500	1120	1	1	34087196	587	1.42	0.19	12	0.17	1212.00	9209.00	2360	20220809	-27.03	1430	20221013	20.42	1857	-7.27	20230504	1520	13.29	20230103	2360	-27.03	20220809	1430	20.42	20221013	1.96	N	040610	500	170 억	351372	N	N	N	N
85	20230615	140735	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1726	-24	5	-1.37	77401604	44499	20.78	1744	1760	1720	2275	1225	1750	1739.40	1.03	0	2133	1863	1806	1778	1721	1693	1792	1707	170	525	500	1120	1	1	34087196	588	1.42	0.19	12	0.13	1212.00	9209.00	2360	20220809	-26.86	1430	20221013	20.70	1857	-7.05	20230504	1520	13.55	20230103	2360	-26.86	20220809	1430	20.70	20221013	1.96	N	040610	500	170 억	351372	N	N	N	N
86	20230615	131002	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1727	-23	5	-1.31	67644454	38836	18.14	1744	1760	1724	2275	1225	1750	1741.80	1.03	0	4653	1863	1806	1778	1721	1693	1792	1707	170	525	500	1120	1	1	34087196	589	1.42	0.19	12	0.11	1212.00	9209.00	2360	20220809	-26.82	1430	20221013	20.77	1857	-7.00	20230504	1520	13.62	20230103	2360	-26.82	20220809	1430	20.77	20221013	1.96	N	040610	500	170 억	351372	N	N	N	N
87	20230615	120430	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1726	-24	5	-1.37	65182352	37411	17.47	1744	1760	1725	2275	1225	1750	1742.33	1.03	0	5083	1863	1806	1778	1721	1693	1792	1707	170	525	500	1120	1	1	34087196	588	1.42	0.19	12	0.11	1212.00	9209.00	2360	20220809	-26.86	1430	20221013	20.70	1857	-7.05	20230504	1520	13.55	20230103	2360	-26.86	20220809	1430	20.70	20221013	1.96	N	040610	500	170 억	351372	N	N	N	N
88	20230615	110238	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1729	-21	5	-1.20	59523797	34137	15.94	1744	1760	1728	2275	1225	1750	1743.67	1.03	0	6017	1863	1806	1778	1721	1693	1792	1707	170	525	500	1120	1	1	34087196	589	1.43	0.19	12	0.10	1212.00	9209.00	2360	20220809	-26.74	1430	20221013	20.91	1857	-6.89	20230504	1520	13.75	20230103	2360	-26.74	20220809	1430	20.91	20221013	1.96	N	040610	500	170 억	351372	N	N	N	N
89	20230611	184506	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	1760	30	2	1.73	154696636	87770	188.74	1730	1760	1726	2245	1211	1730	1741.56	1.06	-5022	-5136	1763	1746	1732	1715	1701	1745	1714	170	517	500	1100	1	1	34087196	600	1.45	0.19	12	0.26	1212.00	9209.00	2555	20220608	-31.12	1430	20221013	23.08	1857	-5.22	20230504	1520	15.79	20230103	2500	-29.60	20220609	1430	23.08	20221013	1.99	N	040610	500	170 억	362582	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History