KissMeData/124560/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

43 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	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	160805	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3450	40	2	1.17	769699390	223418	67.41	3390	3500	3390	4430	2390	3410	3445.11	1.49	-20156	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1325	1.42	0.62	12	0.58	2432.00	5549.00	5340	20230420	-35.39	2915	20231027	18.35	5290	-34.78	20240117	3330	3.60	20240228	5340	-35.39	20230420	2915	18.35	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
3	20240229	150808	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3465	55	2	1.61	661823960	192135	57.97	3390	3500	3390	4430	2390	3410	3444.58	1.49	-19768	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1331	1.42	0.62	12	0.50	2432.00	5549.00	5340	20230420	-35.11	2915	20231027	18.87	5290	-34.50	20240117	3330	4.05	20240228	5340	-35.11	20230420	2915	18.87	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
4	20240229	140808	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3475	65	2	1.91	588546150	170939	51.57	3390	3500	3390	4430	2390	3410	3443.02	1.49	-11255	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1335	1.43	0.63	12	0.44	2432.00	5549.00	5340	20230420	-34.93	2915	20231027	19.21	5290	-34.31	20240117	3330	4.35	20240228	5340	-34.93	20230420	2915	19.21	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
5	20240229	130806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3455	45	2	1.32	441543355	128614	38.80	3390	3460	3390	4430	2390	3410	3433.09	1.49	-2937	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1327	1.42	0.62	12	0.33	2432.00	5549.00	5340	20230420	-35.30	2915	20231027	18.52	5290	-34.69	20240117	3330	3.75	20240228	5340	-35.30	20230420	2915	18.52	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
6	20240229	120806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3440	30	2	0.88	395914890	115366	34.81	3390	3460	3390	4430	2390	3410	3431.82	1.49	-1144	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1322	1.41	0.62	12	0.30	2432.00	5549.00	5340	20230420	-35.58	2915	20231027	18.01	5290	-34.97	20240117	3330	3.30	20240228	5340	-35.58	20230420	2915	18.01	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
7	20240229	110808	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3430	20	2	0.59	341656450	99581	30.04	3390	3460	3390	4430	2390	3410	3430.94	1.49	3070	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1318	1.41	0.62	12	0.26	2432.00	5549.00	5340	20230420	-35.77	2915	20231027	17.67	5290	-35.16	20240117	3330	3.00	20240228	5340	-35.77	20230420	2915	17.67	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
8	20240229	100809	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3435	25	2	0.73	285051600	83101	25.07	3390	3460	3390	4430	2390	3410	3430.18	1.49	10603	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1320	1.41	0.62	12	0.22	2432.00	5549.00	5340	20230420	-35.67	2915	20231027	17.84	5290	-35.07	20240117	3330	3.15	20240228	5340	-35.67	20230420	2915	17.84	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
9	20240229	090806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3430	20	2	0.59	49643405	14519	4.38	3390	3445	3390	4430	2390	3410	3419.20	1.49	6280	3483	3446	3388	3351	3293	3465	3370	38	1020	100	2380	5	1	38416584	1318	1.41	0.62	12	0.04	2432.00	5549.00	5340	20230420	-35.77	2915	20231027	17.67	5290	-35.16	20240117	3330	3.00	20240228	5340	-35.77	20230420	2915	17.67	20231027	5.16	N	124560	100	38 억	572751	N	N	2	N	N
10	20240228	160722	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3410	40	2	1.19	1100398725	327043	90.86	3350	3425	3330	4380	2360	3370	3364.66	1.55	-23174	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1310	1.40	0.61	12	0.85	2432.00	5549.00	5340	20230420	-36.14	2915	20231027	16.98	5290	-35.54	20240117	3330	2.40	20240228	5340	-36.14	20230420	2915	16.98	20231027	5.22	N	124560	100	38 억	593735	N	N	2	N	N
11	20240228	150720	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3405	35	2	1.04	1040067830	309363	85.95	3350	3425	3330	4380	2360	3370	3361.93	1.55	-22025	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1308	1.40	0.61	12	0.81	2432.00	5549.00	5340	20230420	-36.24	2915	20231027	16.81	5290	-35.63	20240117	3330	2.25	20240228	5340	-36.24	20230420	2915	16.81	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
12	20240228	140805	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3370	0	3	0.00	845565630	251954	70.00	3350	3400	3330	4380	2360	3370	3355.96	1.55	-10454	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1295	1.39	0.61	12	0.66	2432.00	5549.00	5340	20230420	-36.89	2915	20231027	15.61	5290	-36.29	20240117	3330	1.20	20240228	5340	-36.89	20230420	2915	15.61	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
13	20240228	130806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3355	-15	5	-0.45	690458930	205737	57.16	3350	3400	3330	4380	2360	3370	3355.94	1.55	-13607	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1289	1.38	0.60	12	0.54	2432.00	5549.00	5340	20230420	-37.17	2915	20231027	15.09	5290	-36.58	20240117	3330	0.75	20240228	5340	-37.17	20230420	2915	15.09	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
14	20240228	120809	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3355	-15	5	-0.45	564508725	168038	46.69	3350	3400	3335	4380	2360	3370	3359.33	1.55	1399	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1289	1.38	0.60	12	0.44	2432.00	5549.00	5340	20230420	-37.17	2915	20231027	15.09	5290	-36.58	20240117	3335	0.60	20240228	5340	-37.17	20230420	2915	15.09	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
15	20240228	110738	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3345	-25	5	-0.74	463949160	137970	38.33	3350	3400	3340	4380	2360	3370	3362.61	1.55	378	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1285	1.38	0.60	12	0.36	2432.00	5549.00	5340	20230420	-37.36	2915	20231027	14.75	5290	-36.77	20240117	3340	0.15	20240228	5340	-37.36	20230420	2915	14.75	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
16	20240228	100804	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3370	0	3	0.00	296300325	87987	24.45	3350	3400	3350	4380	2360	3370	3367.51	1.55	19686	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1295	1.39	0.61	12	0.23	2432.00	5549.00	5340	20230420	-36.89	2915	20231027	15.61	5290	-36.29	20240117	3350	0.60	20240228	5340	-36.89	20230420	2915	15.61	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
17	20240228	090809	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3370	0	3	0.00	104923835	31126	8.65	3350	3400	3350	4380	2360	3370	3370.98	1.55	7476	3520	3445	3400	3325	3280	3422	3302	38	1010	100	2350	5	1	38416584	1295	1.39	0.61	12	0.08	2432.00	5549.00	5340	20230420	-36.89	2915	20231027	15.61	5290	-36.29	20240117	3350	0.60	20240228	5340	-36.89	20230420	2915	15.61	20231027	5.22	N	124560	100	38 억	593735	N	N	0	N	N
18	20240227	160806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3370	-100	5	-2.88	1209405915	355816	116.01	3465	3475	3355	4510	2430	3470	3398.91	1.48	30618	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1295	1.39	0.61	12	0.93	2432.00	5549.00	5340	20230420	-36.89	2915	20231027	15.61	5290	-36.29	20240117	3355	0.45	20240227	5340	-36.89	20230420	2915	15.61	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
19	20240227	150808	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3360	-110	5	-3.17	1152999720	339058	110.54	3465	3475	3355	4510	2430	3470	3400.47	1.48	30138	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1291	1.38	0.61	12	0.88	2432.00	5549.00	5340	20230420	-37.08	2915	20231027	15.27	5290	-36.48	20240117	3355	0.15	20240227	5340	-37.08	20230420	2915	15.27	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
20	20240227	140804	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3375	-95	5	-2.74	984807715	289146	94.27	3465	3475	3370	4510	2430	3470	3405.78	1.48	35774	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1297	1.39	0.61	12	0.75	2432.00	5549.00	5340	20230420	-36.80	2915	20231027	15.78	5290	-36.20	20240117	3370	0.15	20240227	5340	-36.80	20230420	2915	15.78	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
21	20240227	130726	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3390	-80	5	-2.31	887561530	260433	84.91	3465	3475	3370	4510	2430	3470	3407.88	1.48	41018	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1302	1.39	0.61	12	0.68	2432.00	5549.00	5340	20230420	-36.52	2915	20231027	16.30	5290	-35.92	20240117	3370	0.59	20240227	5340	-36.52	20230420	2915	16.30	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
22	20240227	120808	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3380	-90	5	-2.59	835173965	244929	79.85	3465	3475	3375	4510	2430	3470	3409.71	1.48	44216	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1298	1.39	0.61	12	0.64	2432.00	5549.00	5340	20230420	-36.70	2915	20231027	15.95	5290	-36.11	20240117	3375	0.15	20240227	5340	-36.70	20230420	2915	15.95	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
23	20240227	110806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3400	-70	5	-2.02	772195415	226310	73.78	3465	3475	3375	4510	2430	3470	3411.96	1.48	42357	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1306	1.40	0.61	12	0.59	2432.00	5549.00	5340	20230420	-36.33	2915	20231027	16.64	5290	-35.73	20240117	3375	0.74	20240227	5340	-36.33	20230420	2915	16.64	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
24	20240227	100803	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3415	-55	5	-1.59	464743465	136008	44.34	3465	3475	3385	4510	2430	3470	3416.79	1.48	-1924	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1312	1.40	0.62	12	0.35	2432.00	5549.00	5340	20230420	-36.05	2915	20231027	17.15	5290	-35.44	20240117	3385	0.89	20240227	5340	-36.05	20230420	2915	17.15	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
25	20240227	090806	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3450	-20	5	-0.58	50872920	14733	4.80	3465	3475	3435	4510	2430	3470	3452.26	1.48	3087	3593	3531	3498	3436	3403	3515	3420	38	1040	100	2420	5	1	38416584	1325	1.42	0.62	12	0.04	2432.00	5549.00	5340	20230420	-35.39	2915	20231027	18.35	5290	-34.78	20240117	3435	0.44	20240227	5340	-35.39	20230420	2915	18.35	20231027	5.26	N	124560	100	38 억	567936	N	N	0	N	N
26	20240226	160804	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3470	-70	5	-1.98	1058281285	302648	115.62	3550	3560	3465	4600	2480	3540	3496.81	1.49	-5372	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1333	1.43	0.63	12	0.79	2432.00	5549.00	5340	20230420	-35.02	2915	20231027	19.04	5290	-34.40	20240117	3465	0.14	20240226	5340	-35.02	20230420	2915	19.04	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
27	20240226	150758	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3470	-70	5	-1.98	1000426020	285980	109.26	3550	3560	3465	4600	2480	3540	3498.22	1.49	-5881	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1333	1.43	0.63	12	0.74	2432.00	5549.00	5340	20230420	-35.02	2915	20231027	19.04	5290	-34.40	20240117	3465	0.14	20240226	5340	-35.02	20230420	2915	19.04	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
28	20240226	140801	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3480	-60	5	-1.69	892343595	254891	97.38	3550	3560	3480	4600	2480	3540	3500.87	1.49	293	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1337	1.43	0.63	12	0.66	2432.00	5549.00	5340	20230420	-34.83	2915	20231027	19.38	5290	-34.22	20240117	3470	0.29	20240103	5340	-34.83	20230420	2915	19.38	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
29	20240226	130756	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3500	-40	5	-1.13	791020435	225831	86.28	3550	3560	3480	4600	2480	3540	3502.69	1.49	6484	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1345	1.44	0.63	12	0.59	2432.00	5549.00	5340	20230420	-34.46	2915	20231027	20.07	5290	-33.84	20240117	3470	0.86	20240103	5340	-34.46	20230420	2915	20.07	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
30	20240226	120755	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3510	-30	5	-0.85	638457795	182149	69.59	3550	3560	3480	4600	2480	3540	3505.12	1.49	2315	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1348	1.44	0.63	12	0.47	2432.00	5549.00	5340	20230420	-34.27	2915	20231027	20.41	5290	-33.65	20240117	3470	1.15	20240103	5340	-34.27	20230420	2915	20.41	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
31	20240226	110755	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3485	-55	5	-1.55	520708610	148518	56.74	3550	3560	3485	4600	2480	3540	3506.01	1.49	-3672	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1339	1.43	0.63	12	0.39	2432.00	5549.00	5340	20230420	-34.74	2915	20231027	19.55	5290	-34.12	20240117	3470	0.43	20240103	5340	-34.74	20230420	2915	19.55	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
32	20240226	100752	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3525	-15	5	-0.42	187641260	53276	20.35	3550	3560	3500	4600	2480	3540	3522.03	1.49	6530	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1354	1.45	0.64	12	0.14	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	5290	-33.36	20240117	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
33	20240226	090752	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3525	-15	5	-0.42	31435750	8877	3.39	3550	3555	3525	4600	2480	3540	3541.27	1.49	-1424	3646	3592	3556	3502	3466	3575	3485	38	1060	100	2470	5	1	38416584	1354	1.45	0.64	12	0.02	2432.00	5549.00	5340	20230420	-33.99	2915	20231027	20.93	5290	-33.36	20240117	3470	1.59	20240103	5340	-33.99	20230420	2915	20.93	20231027	5.28	N	124560	100	38 억	573357	N	N	6	N	N
34	20240223	160753	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3540	-55	5	-1.53	924304440	260678	130.36	3595	3610	3520	4670	2520	3595	3545.77	1.47	7718	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1360	1.46	0.64	12	0.68	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	5290	-33.08	20240117	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	5.31	N	124560	100	38 억	565640	N	N	6	N	N
35	20240223	150748	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3540	-55	5	-1.53	877876315	247542	123.79	3595	3610	3520	4670	2520	3595	3546.37	1.47	5083	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1360	1.46	0.64	12	0.64	2432.00	5549.00	5340	20230420	-33.71	2915	20231027	21.44	5290	-33.08	20240117	3470	2.02	20240103	5340	-33.71	20230420	2915	21.44	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
36	20240223	140749	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3545	-50	5	-1.39	734961370	207043	103.54	3595	3610	3520	4670	2520	3595	3549.80	1.47	-6705	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1362	1.46	0.64	12	0.54	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	5290	-32.99	20240117	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
37	20240223	130746	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3530	-65	5	-1.81	625370805	175958	87.99	3595	3610	3525	4670	2520	3595	3554.09	1.47	-9855	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1356	1.45	0.64	12	0.46	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	5290	-33.27	20240117	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
38	20240223	120747	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3550	-45	5	-1.25	559053665	157186	78.61	3595	3610	3525	4670	2520	3595	3556.63	1.47	-8437	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1364	1.46	0.64	12	0.41	2432.00	5549.00	5340	20230420	-33.52	2915	20231027	21.78	5290	-32.89	20240117	3470	2.31	20240103	5340	-33.52	20230420	2915	21.78	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
39	20240223	110741	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3545	-50	5	-1.39	518895375	145851	72.94	3595	3610	3525	4670	2520	3595	3557.70	1.47	-8185	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1362	1.46	0.64	12	0.38	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	5290	-32.99	20240117	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
40	20240223	100744	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3560	-35	5	-0.97	363145860	101953	50.99	3595	3610	3530	4670	2520	3595	3561.89	1.47	-12687	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1368	1.46	0.64	12	0.27	2432.00	5549.00	5340	20230420	-33.33	2915	20231027	22.13	5290	-32.70	20240117	3470	2.59	20240103	5340	-33.33	20230420	2915	22.13	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
41	20240223	090746	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3575	-20	5	-0.56	72002225	20088	10.05	3595	3610	3565	4670	2520	3595	3584.33	1.47	-9982	3668	3631	3613	3576	3558	3622	3567	38	1075	100	2510	5	1	38416584	1373	1.47	0.64	12	0.05	2432.00	5549.00	5340	20230420	-33.05	2915	20231027	22.64	5290	-32.42	20240117	3470	3.03	20240103	5340	-33.05	20230420	2915	22.64	20231027	5.31	N	124560	100	38 억	565640	N	N	8	N	N
42	20240222	160737	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3595	-45	5	-1.24	721383990	199744	58.30	3645	3650	3595	4730	2550	3640	3611.58	1.46	4969	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1381	1.48	0.65	12	0.52	2432.00	5549.00	5340	20230420	-32.68	2915	20231027	23.33	5290	-32.04	20240117	3470	3.60	20240103	5340	-32.68	20230420	2915	23.33	20231027	5.30	N	124560	100	38 억	560671	N	N	8	N	N
43	20240222	150744	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3595	-45	5	-1.24	653754445	180941	52.81	3645	3650	3595	4730	2550	3640	3613.08	1.46	9318	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1381	1.48	0.65	12	0.47	2432.00	5549.00	5340	20230420	-32.68	2915	20231027	23.33	5290	-32.04	20240117	3470	3.60	20240103	5340	-32.68	20230420	2915	23.33	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
44	20240222	140741	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3615	-25	5	-0.69	509947800	141010	41.16	3645	3650	3600	4730	2550	3640	3616.39	1.46	12013	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1389	1.49	0.65	12	0.37	2432.00	5549.00	5340	20230420	-32.30	2915	20231027	24.01	5290	-31.66	20240117	3470	4.18	20240103	5340	-32.30	20230420	2915	24.01	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
45	20240222	130730	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3620	-20	5	-0.55	407217070	112578	32.86	3645	3650	3600	4730	2550	3640	3617.20	1.46	11471	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1391	1.49	0.65	12	0.29	2432.00	5549.00	5340	20230420	-32.21	2915	20231027	24.19	5290	-31.57	20240117	3470	4.32	20240103	5340	-32.21	20230420	2915	24.19	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
46	20240222	120740	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3640	0	3	0.00	374110895	103454	30.20	3645	3650	3600	4730	2550	3640	3616.21	1.46	11189	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1398	1.50	0.66	12	0.27	2432.00	5549.00	5340	20230420	-31.84	2915	20231027	24.87	5290	-31.19	20240117	3470	4.90	20240103	5340	-31.84	20230420	2915	24.87	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
47	20240222	110737	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3635	-5	5	-0.14	346520940	95854	27.98	3645	3650	3600	4730	2550	3640	3615.09	1.46	11491	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1396	1.49	0.66	12	0.25	2432.00	5549.00	5340	20230420	-31.93	2915	20231027	24.70	5290	-31.29	20240117	3470	4.76	20240103	5340	-31.93	20230420	2915	24.70	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
48	20240222	100729	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3625	-15	5	-0.41	245500385	67880	19.81	3645	3650	3600	4730	2550	3640	3616.68	1.46	7964	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1393	1.49	0.65	12	0.18	2432.00	5549.00	5340	20230420	-32.12	2915	20231027	24.36	5290	-31.47	20240117	3470	4.47	20240103	5340	-32.12	20230420	2915	24.36	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
49	20240222	090743	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3615	-25	5	-0.69	42692320	11763	3.43	3645	3650	3610	4730	2550	3640	3629.37	1.46	-1810	3793	3716	3673	3596	3553	3695	3575	38	1090	100	2540	5	1	38416584	1389	1.49	0.65	12	0.03	2432.00	5549.00	5340	20230420	-32.30	2915	20231027	24.01	5290	-31.66	20240117	3470	4.18	20240103	5340	-32.30	20230420	2915	24.01	20231027	5.30	N	124560	100	38 억	560671	N	N	0	N	N
50	20240221	160736	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3640	-95	5	-2.54	1252375090	339940	100.99	3705	3750	3630	4855	2615	3735	3684.05	1.57	-38724	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1398	1.50	0.66	12	0.88	2432.00	5549.00	5340	20230420	-31.84	2915	20231027	24.87	5290	-31.19	20240117	3470	4.90	20240103	5340	-31.84	20230420	2915	24.87	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
51	20240221	150730	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3650	-85	5	-2.28	1219876010	331024	98.34	3705	3750	3630	4855	2615	3735	3685.07	1.57	-39305	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1402	1.50	0.66	12	0.86	2432.00	5549.00	5340	20230420	-31.65	2915	20231027	25.21	5290	-31.00	20240117	3470	5.19	20240103	5340	-31.65	20230420	2915	25.21	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
52	20240221	140730	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3670	-65	5	-1.74	985391570	266808	79.27	3705	3750	3655	4855	2615	3735	3693.17	1.57	-31942	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1410	1.51	0.66	12	0.69	2432.00	5549.00	5340	20230420	-31.27	2915	20231027	25.90	5290	-30.62	20240117	3470	5.76	20240103	5340	-31.27	20230420	2915	25.90	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
53	20240221	130729	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3670	-65	5	-1.74	816011845	220620	65.54	3705	3750	3655	4855	2615	3735	3698.62	1.57	-30349	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1410	1.51	0.66	12	0.57	2432.00	5549.00	5340	20230420	-31.27	2915	20231027	25.90	5290	-30.62	20240117	3470	5.76	20240103	5340	-31.27	20230420	2915	25.90	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
54	20240221	120730	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3680	-55	5	-1.47	710548325	191892	57.01	3705	3750	3655	4855	2615	3735	3702.75	1.57	-28571	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1414	1.51	0.66	12	0.50	2432.00	5549.00	5340	20230420	-31.09	2915	20231027	26.24	5290	-30.43	20240117	3470	6.05	20240103	5340	-31.09	20230420	2915	26.24	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
55	20240221	110736	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3705	-30	5	-0.80	425640335	114479	34.01	3705	3750	3690	4855	2615	3735	3717.98	1.57	-25644	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1423	1.52	0.67	12	0.30	2432.00	5549.00	5340	20230420	-30.62	2915	20231027	27.10	5290	-29.96	20240117	3470	6.77	20240103	5340	-30.62	20230420	2915	27.10	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
56	20240221	100729	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3730	-5	5	-0.13	333967350	89828	26.69	3705	3750	3690	4855	2615	3735	3717.74	1.57	-19670	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1433	1.53	0.67	12	0.23	2432.00	5549.00	5340	20230420	-30.15	2915	20231027	27.96	5290	-29.49	20240117	3470	7.49	20240103	5340	-30.15	20230420	2915	27.96	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
57	20240221	090728	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	-15	5	-0.40	55095935	14863	4.42	3705	3730	3695	4855	2615	3735	3705.74	1.57	2144	3828	3781	3708	3661	3588	3795	3675	38	1120	100	2610	5	1	38416584	1429	1.53	0.67	12	0.04	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.37	N	124560	100	38 억	602066	N	N	12	N	N
58	20240220	160722	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3735	15	2	0.40	1240197315	334257	53.61	3735	3755	3635	4835	2605	3720	3710.29	1.66	-34887	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1435	1.54	0.67	12	0.87	2432.00	5549.00	5340	20230420	-30.06	2915	20231027	28.13	5290	-29.40	20240117	3470	7.64	20240103	5340	-30.06	20230420	2915	28.13	20231027	5.40	N	124560	100	38 억	638636	N	N	12	N	N
59	20240220	150725	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	0	3	0.00	1182972820	318919	51.15	3735	3755	3635	4835	2605	3720	3709.32	1.66	-28489	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1429	1.53	0.67	12	0.83	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
60	20240220	140722	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3715	-5	5	-0.13	1054616685	284360	45.61	3735	3755	3635	4835	2605	3720	3708.74	1.66	-17901	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1427	1.53	0.67	12	0.74	2432.00	5549.00	5340	20230420	-30.43	2915	20231027	27.44	5290	-29.77	20240117	3470	7.06	20240103	5340	-30.43	20230420	2915	27.44	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
61	20240220	130725	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	0	3	0.00	966727905	260740	41.82	3735	3755	3635	4835	2605	3720	3707.63	1.66	-10283	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1429	1.53	0.67	12	0.68	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
62	20240220	120721	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3725	5	2	0.13	913492640	246384	39.51	3735	3755	3635	4835	2605	3720	3707.60	1.66	-13876	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1431	1.53	0.67	12	0.64	2432.00	5549.00	5340	20230420	-30.24	2915	20231027	27.79	5290	-29.58	20240117	3470	7.35	20240103	5340	-30.24	20230420	2915	27.79	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
63	20240220	110722	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3725	5	2	0.13	816876125	220337	35.34	3735	3755	3635	4835	2605	3720	3707.39	1.66	-14854	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1431	1.53	0.67	12	0.57	2432.00	5549.00	5340	20230420	-30.24	2915	20231027	27.79	5290	-29.58	20240117	3470	7.35	20240103	5340	-30.24	20230420	2915	27.79	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
64	20240220	100713	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3725	5	2	0.13	522407145	141450	22.69	3735	3755	3635	4835	2605	3720	3693.23	1.66	13035	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1431	1.53	0.67	12	0.37	2432.00	5549.00	5340	20230420	-30.24	2915	20231027	27.79	5290	-29.58	20240117	3470	7.35	20240103	5340	-30.24	20230420	2915	27.79	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
65	20240220	090729	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3725	5	2	0.13	81984100	21992	3.53	3735	3755	3715	4835	2605	3720	3727.91	1.66	-556	3816	3767	3696	3647	3576	3792	3672	38	1115	100	2600	5	1	38416584	1431	1.53	0.67	12	0.06	2432.00	5549.00	5340	20230420	-30.24	2915	20231027	27.79	5290	-29.58	20240117	3470	7.35	20240103	5340	-30.24	20230420	2915	27.79	20231027	5.40	N	124560	100	38 억	638636	N	N	17	N	N
66	20240219	160723	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	130	2	3.62	2291974905	618412	220.51	3625	3745	3625	4665	2515	3590	3706.29	1.26	155851	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1429	1.53	0.67	12	1.61	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.36	N	124560	100	38 억	484948	N	N	17	N	N
67	20240219	150728	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	130	2	3.62	2192361710	591645	210.97	3625	3745	3625	4665	2515	3590	3705.64	1.26	159241	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1429	1.53	0.67	12	1.54	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
68	20240219	140727	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	130	2	3.62	1988922390	537068	191.51	3625	3745	3625	4665	2515	3590	3703.41	1.26	156190	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1429	1.53	0.67	12	1.40	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
69	20240219	130727	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3710	120	2	3.34	1880263125	507825	181.08	3625	3745	3625	4665	2515	3590	3702.70	1.26	149613	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1425	1.53	0.67	12	1.32	2432.00	5549.00	5340	20230420	-30.52	2915	20231027	27.27	5290	-29.87	20240117	3470	6.92	20240103	5340	-30.52	20230420	2915	27.27	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
70	20240219	120726	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	130	2	3.62	1710295260	462045	164.76	3625	3745	3625	4665	2515	3590	3701.71	1.26	129948	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1429	1.53	0.67	12	1.20	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
71	20240219	110724	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3730	140	2	3.90	1511888710	408640	145.71	3625	3745	3625	4665	2515	3590	3699.95	1.26	117790	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1433	1.53	0.67	12	1.06	2432.00	5549.00	5340	20230420	-30.15	2915	20231027	27.96	5290	-29.49	20240117	3470	7.49	20240103	5340	-30.15	20230420	2915	27.96	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
72	20240219	100720	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3720	130	2	3.62	1180272820	319702	114.00	3625	3730	3625	4665	2515	3590	3691.97	1.26	97287	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1429	1.53	0.67	12	0.83	2432.00	5549.00	5340	20230420	-30.34	2915	20231027	27.62	5290	-29.68	20240117	3470	7.20	20240103	5340	-30.34	20230420	2915	27.62	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
73	20240219	090719	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3685	95	2	2.65	289089020	78963	28.16	3625	3690	3625	4665	2515	3590	3661.57	1.26	20189	3746	3667	3601	3522	3456	3707	3562	38	1075	100	2510	5	1	38416584	1416	1.52	0.66	12	0.21	2432.00	5549.00	5340	20230420	-30.99	2915	20231027	26.42	5290	-30.34	20240117	3470	6.20	20240103	5340	-30.99	20230420	2915	26.42	20231027	5.36	N	124560	100	38 억	484948	N	N	24	N	N
74	20240216	160717	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3590	35	2	0.98	994934715	278517	63.40	3550	3680	3535	4620	2490	3555	3572.25	1.13	51146	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1379	1.48	0.65	12	0.72	2432.00	5549.00	5340	20230420	-32.77	2915	20231027	23.16	5290	-32.14	20240117	3470	3.46	20240103	5340	-32.77	20230420	2915	23.16	20231027	5.41	N	124560	100	38 억	433802	N	N	24	N	N
75	20240216	150723	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3580	25	2	0.70	929861640	260382	59.27	3550	3680	3535	4620	2490	3555	3571.14	1.13	50184	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1375	1.47	0.65	12	0.68	2432.00	5549.00	5340	20230420	-32.96	2915	20231027	22.81	5290	-32.33	20240117	3470	3.17	20240103	5340	-32.96	20230420	2915	22.81	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
76	20240216	140726	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3580	25	2	0.70	663680405	186006	42.34	3550	3680	3535	4620	2490	3555	3568.06	1.13	11138	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1375	1.47	0.65	12	0.48	2432.00	5549.00	5340	20230420	-32.96	2915	20231027	22.81	5290	-32.33	20240117	3470	3.17	20240103	5340	-32.96	20230420	2915	22.81	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
77	20240216	130717	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3575	20	2	0.56	559382660	156858	35.71	3550	3680	3535	4620	2490	3555	3566.17	1.13	7154	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1373	1.47	0.64	12	0.41	2432.00	5549.00	5340	20230420	-33.05	2915	20231027	22.64	5290	-32.42	20240117	3470	3.03	20240103	5340	-33.05	20230420	2915	22.64	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
78	20240216	120721	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3565	10	2	0.28	444111705	124550	28.35	3550	3680	3535	4620	2490	3555	3565.73	1.13	-12306	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1370	1.47	0.64	12	0.32	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	5290	-32.61	20240117	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
79	20240216	110729	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3575	20	2	0.56	394603670	110678	25.19	3550	3680	3535	4620	2490	3555	3565.33	1.13	-7224	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1373	1.47	0.64	12	0.29	2432.00	5549.00	5340	20230420	-33.05	2915	20231027	22.64	5290	-32.42	20240117	3470	3.03	20240103	5340	-33.05	20230420	2915	22.64	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
80	20240216	100722	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3560	5	2	0.14	272496880	76388	17.39	3550	3680	3540	4620	2490	3555	3567.27	1.13	-8640	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1368	1.46	0.64	12	0.20	2432.00	5549.00	5340	20230420	-33.33	2915	20231027	22.13	5290	-32.70	20240117	3470	2.59	20240103	5340	-33.33	20230420	2915	22.13	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
81	20240216	090714	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3570	15	2	0.42	85892855	23869	5.43	3550	3680	3540	4620	2490	3555	3598.51	1.13	-5610	3658	3606	3548	3496	3438	3577	3467	38	1065	100	2480	5	1	38416584	1371	1.47	0.64	12	0.06	2432.00	5549.00	5340	20230420	-33.15	2915	20231027	22.47	5290	-32.51	20240117	3470	2.88	20240103	5340	-33.15	20230420	2915	22.47	20231027	5.41	N	124560	100	38 억	433802	N	N	34	N	N
82	20240215	160715	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3555	-30	5	-0.84	1541874200	436518	137.21	3600	3600	3490	4660	2510	3585	3532.20	1.14	-4016	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1366	1.46	0.64	12	1.14	2432.00	5549.00	5340	20230420	-33.43	2915	20231027	21.96	5290	-32.80	20240117	3470	2.45	20240103	5340	-33.43	20230420	2915	21.96	20231027	5.56	N	124560	100	38 억	437819	N	N	34	N	N
83	20240215	150720	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3545	-40	5	-1.12	1502281125	425366	133.71	3600	3600	3490	4660	2510	3585	3531.74	1.14	-3859	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1362	1.46	0.64	12	1.11	2432.00	5549.00	5340	20230420	-33.61	2915	20231027	21.61	5290	-32.99	20240117	3470	2.16	20240103	5340	-33.61	20230420	2915	21.61	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
84	20240215	140716	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3565	-20	5	-0.56	1404290045	397802	125.04	3600	3600	3490	4660	2510	3585	3530.12	1.14	11	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1370	1.47	0.64	12	1.04	2432.00	5549.00	5340	20230420	-33.24	2915	20231027	22.30	5290	-32.61	20240117	3470	2.74	20240103	5340	-33.24	20230420	2915	22.30	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
85	20240215	130706	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3550	-35	5	-0.98	1267403030	359363	112.96	3600	3600	3490	4660	2510	3585	3526.80	1.14	-2974	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1364	1.46	0.64	12	0.94	2432.00	5549.00	5340	20230420	-33.52	2915	20231027	21.78	5290	-32.89	20240117	3470	2.31	20240103	5340	-33.52	20230420	2915	21.78	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
86	20240215	120715	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3550	-35	5	-0.98	1132365780	321295	100.99	3600	3600	3490	4660	2510	3585	3524.38	1.14	10268	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1364	1.46	0.64	12	0.84	2432.00	5549.00	5340	20230420	-33.52	2915	20231027	21.78	5290	-32.89	20240117	3470	2.31	20240103	5340	-33.52	20230420	2915	21.78	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
87	20240215	110712	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3530	-55	5	-1.53	1035491615	293892	92.38	3600	3600	3490	4660	2510	3585	3523.37	1.14	19041	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1356	1.45	0.64	12	0.77	2432.00	5549.00	5340	20230420	-33.90	2915	20231027	21.10	5290	-33.27	20240117	3470	1.73	20240103	5340	-33.90	20230420	2915	21.10	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
88	20240215	100711	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3535	-50	5	-1.39	350220300	98642	31.01	3600	3600	3525	4660	2510	3585	3550.42	1.14	-12316	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1358	1.45	0.64	12	0.26	2432.00	5549.00	5340	20230420	-33.80	2915	20231027	21.27	5290	-33.18	20240117	3470	1.87	20240103	5340	-33.80	20230420	2915	21.27	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
89	20240215	090712	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3560	-25	5	-0.70	32411740	9068	2.85	3600	3600	3560	4660	2510	3585	3574.30	1.14	-1381	3668	3626	3573	3531	3478	3647	3552	38	1075	100	2500	5	1	38416584	1368	1.46	0.64	12	0.02	2432.00	5549.00	5340	20230420	-33.33	2915	20231027	22.13	5290	-32.70	20240117	3470	2.59	20240103	5340	-33.33	20230420	2915	22.13	20231027	5.56	N	124560	100	38 억	437819	N	N	50	N	N
90	20240214	160708	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3585	-25	5	-0.69	1117841095	314222	88.52	3555	3615	3520	4690	2530	3610	3557.46	1.08	21531	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1377	1.47	0.65	12	0.82	2432.00	5549.00	5340	20230420	-32.87	2915	20231027	22.98	5290	-32.23	20240117	3470	3.31	20240103	5340	-32.87	20230420	2915	22.98	20231027	5.61	N	124560	100	38 억	416403	N	N	50	N	N
91	20240214	150709	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3595	-15	5	-0.42	1078495830	303258	85.44	3555	3615	3520	4690	2530	3610	3556.35	1.08	21696	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1381	1.48	0.65	12	0.79	2432.00	5549.00	5340	20230420	-32.68	2915	20231027	23.33	5290	-32.04	20240117	3470	3.60	20240103	5340	-32.68	20230420	2915	23.33	20231027	5.61	N	124560	100	38 억	416403	N	N	39	N	N
92	20240214	140706	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3590	-20	5	-0.55	896382650	252576	71.16	3555	3600	3520	4690	2530	3610	3548.94	1.08	23567	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1379	1.48	0.65	12	0.66	2432.00	5549.00	5340	20230420	-32.77	2915	20231027	23.16	5290	-32.14	20240117	3470	3.46	20240103	5340	-32.77	20230420	2915	23.16	20231027	5.61	N	124560	100	38 억	416403	N	N	39	N	N
93	20240214	130708	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3595	-15	5	-0.42	843427825	237809	67.00	3555	3595	3520	4690	2530	3610	3546.63	1.08	25406	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1381	1.48	0.65	12	0.62	2432.00	5549.00	5340	20230420	-32.68	2915	20231027	23.33	5290	-32.04	20240117	3470	3.60	20240103	5340	-32.68	20230420	2915	23.33	20231027	5.61	N	124560	100	38 억	416403	N	N	39	N	N
94	20240214	120702	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3555	-55	5	-1.52	756609280	213482	60.14	3555	3580	3520	4690	2530	3610	3544.10	1.08	25925	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1366	1.46	0.64	12	0.56	2432.00	5549.00	5340	20230420	-33.43	2915	20231027	21.96	5290	-32.80	20240117	3470	2.45	20240103	5340	-33.43	20230420	2915	21.96	20231027	5.61	N	124560	100	38 억	416403	N	N	39	N	N
95	20240214	110708	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3550	-60	5	-1.66	657507850	185532	52.27	3555	3580	3520	4690	2530	3610	3543.87	1.08	22625	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1364	1.46	0.64	12	0.48	2432.00	5549.00	5340	20230420	-33.52	2915	20231027	21.78	5290	-32.89	20240117	3470	2.31	20240103	5340	-33.52	20230420	2915	21.78	20231027	5.61	N	124560	100	38 억	416403	N	N	39	N	N
96	20240214	090659	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3555	-55	5	-1.52	201277025	56886	16.03	3555	3580	3520	4690	2530	3610	3538.12	1.08	7528	3696	3652	3631	3587	3566	3642	3577	38	1080	100	2520	5	1	38416584	1366	1.46	0.64	12	0.15	2432.00	5549.00	5340	20230420	-33.43	2915	20231027	21.96	5290	-32.80	20240117	3470	2.45	20240103	5340	-33.43	20230420	2915	21.96	20231027	5.61	N	124560	100	38 억	416403	N	N	39	N	N
97	20240213	160659	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3610	-50	5	-1.37	1246688215	343051	134.54	3645	3675	3610	4755	2565	3660	3634.22	1.09	-1005	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1387	1.48	0.65	12	0.89	2432.00	5549.00	5340	20230420	-32.40	2915	20231027	23.84	5290	-31.76	20240117	3470	4.03	20240103	5340	-32.40	20230420	2915	23.84	20231027	5.60	N	124560	100	38 억	417408	N	N	39	N	N
98	20240213	150657	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3620	-40	5	-1.09	1107552335	304558	119.44	3645	3675	3615	4755	2565	3660	3636.59	1.09	312	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1391	1.49	0.65	12	0.79	2432.00	5549.00	5340	20230420	-32.21	2915	20231027	24.19	5290	-31.57	20240117	3470	4.32	20240103	5340	-32.21	20230420	2915	24.19	20231027	5.60	N	124560	100	38 억	417408	N	N	43	N	N
99	20240213	140705	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3630	-30	5	-0.82	930794935	255734	100.30	3645	3675	3620	4755	2565	3660	3639.70	1.09	10267	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1395	1.49	0.65	12	0.67	2432.00	5549.00	5340	20230420	-32.02	2915	20231027	24.53	5290	-31.38	20240117	3470	4.61	20240103	5340	-32.02	20230420	2915	24.53	20231027	5.60	N	124560	100	38 억	417408	N	N	43	N	N
100	20240213	130657	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3630	-30	5	-0.82	779074065	213908	83.89	3645	3675	3620	4755	2565	3660	3642.10	1.09	11751	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1395	1.49	0.65	12	0.56	2432.00	5549.00	5340	20230420	-32.02	2915	20231027	24.53	5290	-31.38	20240117	3470	4.61	20240103	5340	-32.02	20230420	2915	24.53	20231027	5.60	N	124560	100	38 억	417408	N	N	43	N	N
101	20240213	120705	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3635	-25	5	-0.68	676225125	185570	72.78	3645	3675	3620	4755	2565	3660	3644.04	1.09	15000	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1396	1.49	0.66	12	0.48	2432.00	5549.00	5340	20230420	-31.93	2915	20231027	24.70	5290	-31.29	20240117	3470	4.76	20240103	5340	-31.93	20230420	2915	24.70	20231027	5.60	N	124560	100	38 억	417408	N	N	43	N	N
102	20240213	110706	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3640	-20	5	-0.55	608774220	167002	65.50	3645	3675	3620	4755	2565	3660	3645.31	1.09	16881	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1398	1.50	0.66	12	0.43	2432.00	5549.00	5340	20230420	-31.84	2915	20231027	24.87	5290	-31.19	20240117	3470	4.90	20240103	5340	-31.84	20230420	2915	24.87	20231027	5.60	N	124560	100	38 억	417408	N	N	43	N	N
103	20240213	100555	55	50.00	KOSDAQ	운송	N	N	N	Y	50	N	3660	0	3	0.00	373633580	102468	40.19	3645	3675	3625	4755	2565	3660	3646.34	1.09	21466	3770	3715	3675	3620	3580	3695	3600	38	1095	100	2560	5	1	38416584	1406	1.50	0.66	12	0.27	2432.00	5549.00	5340	20230420	-31.46	2915	20231027	25.56	5290	-30.81	20240117	3470	5.48	20240103	5340	-31.46	20230420	2915	25.56	20231027	5.60	N	124560	100	38 억	417408	N	N	43	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History