KissMeData/024800/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	30	2	1.34	93697420	41332	129.30	2255	2300	2240	2915	1575	2245	2266.95	0.28	-3056	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	843	1.40	0.19	12	0.11	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
3	20240229	150340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2270	25	2	1.11	90459690	39904	124.84	2255	2300	2240	2915	1575	2245	2266.93	0.28	-3110	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	841	1.40	0.19	12	0.11	1624.00	11674.00	2660	20230424	-14.66	1868	20231004	21.52	2490	-8.84	20240202	2100	8.10	20240111	2660	-14.66	20230424	1868	21.52	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
4	20240229	140342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	30	2	1.34	69818130	30785	96.31	2255	2300	2240	2915	1575	2245	2267.93	0.28	-3615	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	843	1.40	0.19	12	0.08	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
5	20240229	130342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2260	15	2	0.67	62965135	27766	86.86	2255	2300	2240	2915	1575	2245	2267.71	0.28	-3603	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	837	1.39	0.19	12	0.07	1624.00	11674.00	2660	20230424	-15.04	1868	20231004	20.99	2490	-9.24	20240202	2100	7.62	20240111	2660	-15.04	20230424	1868	20.99	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
6	20240229	120342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	30	2	1.34	58275920	25689	80.37	2255	2300	2240	2915	1575	2245	2268.52	0.28	-3706	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	843	1.40	0.19	12	0.07	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
7	20240229	110342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	30	2	1.34	56477420	24897	77.89	2255	2300	2240	2915	1575	2245	2268.44	0.28	-3683	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	843	1.40	0.19	12	0.07	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
8	20240229	100342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	30	2	1.34	36331675	16063	50.25	2255	2285	2240	2915	1575	2245	2261.82	0.28	-3414	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	843	1.40	0.19	12	0.04	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
9	20240229	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2240	-5	5	-0.22	12238700	5417	16.95	2255	2265	2240	2915	1575	2245	2259.31	0.28	-1339	2281	2262	2226	2207	2171	2272	2217	185	670	500	1610	5	1	37051812	830	1.38	0.19	12	0.01	1624.00	11674.00	2660	20230424	-15.79	1868	20231004	19.91	2490	-10.04	20240202	2100	6.67	20240111	2660	-15.79	20230424	1868	19.91	20231004	0.41	N	024800	500	185 억	105240	N	N	N	N
10	20240228	160321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2245	20	2	0.90	66511965	30029	72.06	2225	2245	2190	2890	1560	2225	2214.52	0.28	-131	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	832	1.38	0.19	12	0.08	1624.00	11674.00	2660	20230424	-15.60	1868	20231004	20.18	2490	-9.84	20240202	2100	6.90	20240111	2660	-15.60	20230424	1868	20.18	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
11	20240228	150323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2230	5	2	0.22	60431435	27309	65.53	2225	2245	2190	2890	1560	2225	2212.88	0.28	-174	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	826	1.37	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.17	1868	20231004	19.38	2490	-10.44	20240202	2100	6.19	20240111	2660	-16.17	20230424	1868	19.38	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
12	20240228	140342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2225	0	3	0.00	57688155	26077	62.58	2225	2245	2190	2890	1560	2225	2212.22	0.28	-168	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	824	1.37	0.19	12	0.07	1624.00	11674.00	2660	20230424	-16.35	1868	20231004	19.11	2490	-10.64	20240202	2100	5.95	20240111	2660	-16.35	20230424	1868	19.11	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
13	20240228	130341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-5	5	-0.22	50146860	22669	54.40	2225	2245	2190	2890	1560	2225	2212.13	0.28	-195	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	823	1.37	0.19	12	0.06	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2490	-10.84	20240202	2100	5.71	20240111	2660	-16.54	20230424	1868	18.84	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
14	20240228	120343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	-15	5	-0.67	25471870	11570	27.76	2225	2225	2190	2890	1560	2225	2201.54	0.28	-6	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	819	1.36	0.19	12	0.03	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2490	-11.24	20240202	2100	5.24	20240111	2660	-16.92	20230424	1868	18.31	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
15	20240228	110327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	-15	5	-0.67	24918255	11319	27.16	2225	2225	2190	2890	1560	2225	2201.45	0.28	-6	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	819	1.36	0.19	12	0.03	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2490	-11.24	20240202	2100	5.24	20240111	2660	-16.92	20230424	1868	18.31	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
16	20240228	100339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2195	-30	5	-1.35	18005060	8181	19.63	2225	2225	2190	2890	1560	2225	2200.84	0.28	-3	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	813	1.35	0.19	12	0.02	1624.00	11674.00	2660	20230424	-17.48	1868	20231004	17.51	2490	-11.85	20240202	2100	4.52	20240111	2660	-17.48	20230424	1868	17.51	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
17	20240228	090341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2200	-25	5	-1.12	6922845	3140	7.53	2225	2225	2200	2890	1560	2225	2204.73	0.28	-18	2261	2242	2221	2202	2181	2232	2192	185	665	500	1600	5	1	37051812	815	1.35	0.19	12	0.01	1624.00	11674.00	2660	20230424	-17.29	1868	20231004	17.77	2490	-11.65	20240202	2100	4.76	20240111	2660	-17.29	20230424	1868	17.77	20231004	0.41	N	024800	500	185 억	105371	N	N	N	N
18	20240227	160342	57	100.00	KOSDAQ	운송	N	N	N	N	N	2225	-15	5	-0.67	92312750	41672	131.13	2240	2240	2200	2910	1570	2240	2215.11	0.29	-3426	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	824	1.37	0.19	12	0.11	1624.00	11674.00	2660	20230424	-16.35	1868	20231004	19.11	2490	-10.64	20240202	2100	5.95	20240111	2660	-16.35	20230424	1868	19.11	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
19	20240227	150341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-20	5	-0.89	84342105	38085	119.84	2240	2240	2200	2910	1570	2240	2214.58	0.29	-2869	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	823	1.37	0.19	12	0.10	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2490	-10.84	20240202	2100	5.71	20240111	2660	-16.54	20230424	1868	18.84	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
20	20240227	140341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-20	5	-0.89	75977305	34310	107.96	2240	2240	2200	2910	1570	2240	2214.44	0.29	-2516	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	823	1.37	0.19	12	0.09	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2490	-10.84	20240202	2100	5.71	20240111	2660	-16.54	20230424	1868	18.84	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
21	20240227	130318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2210	-30	5	-1.34	71793430	32425	102.03	2240	2240	2200	2910	1570	2240	2214.14	0.29	-1969	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	819	1.36	0.19	12	0.09	1624.00	11674.00	2660	20230424	-16.92	1868	20231004	18.31	2490	-11.24	20240202	2100	5.24	20240111	2660	-16.92	20230424	1868	18.31	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
22	20240227	120344	57	100.00	KOSDAQ	운송	N	N	N	N	N	2205	-35	5	-1.56	62156350	28058	88.29	2240	2240	2200	2910	1570	2240	2215.28	0.29	-1856	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	817	1.36	0.19	12	0.08	1624.00	11674.00	2660	20230424	-17.11	1868	20231004	18.04	2490	-11.45	20240202	2100	5.00	20240111	2660	-17.11	20230424	1868	18.04	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
23	20240227	110341	57	100.00	KOSDAQ	운송	N	N	N	N	N	2225	-15	5	-0.67	51123290	23063	72.57	2240	2240	2200	2910	1570	2240	2216.68	0.29	-884	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	824	1.37	0.19	12	0.06	1624.00	11674.00	2660	20230424	-16.35	1868	20231004	19.11	2490	-10.64	20240202	2100	5.95	20240111	2660	-16.35	20230424	1868	19.11	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
24	20240227	100340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2220	-20	5	-0.89	24670905	11107	34.95	2240	2240	2205	2910	1570	2240	2221.20	0.29	-1142	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	823	1.37	0.19	12	0.03	1624.00	11674.00	2660	20230424	-16.54	1868	20231004	18.84	2490	-10.84	20240202	2100	5.71	20240111	2660	-16.54	20230424	1868	18.84	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
25	20240227	090340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2225	-15	5	-0.67	6983725	3118	9.81	2240	2240	2225	2910	1570	2240	2239.81	0.29	-577	2303	2271	2243	2211	2183	2257	2197	185	670	500	1610	5	1	37051812	824	1.37	0.19	12	0.01	1624.00	11674.00	2660	20230424	-16.35	1868	20231004	19.11	2490	-10.64	20240202	2100	5.95	20240111	2660	-16.35	20230424	1868	19.11	20231004	0.41	N	024800	500	185 억	108782	N	N	N	N
26	20240226	160340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2240	-35	5	-1.54	71111455	31779	38.18	2270	2275	2215	2955	1595	2275	2237.69	0.30	-1324	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	830	1.38	0.19	12	0.09	1624.00	11674.00	2660	20230424	-15.79	1868	20231004	19.91	2490	-10.04	20240202	2100	6.67	20240111	2660	-15.79	20230424	1868	19.91	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
27	20240226	150339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2230	-45	5	-1.98	64846780	28983	34.82	2270	2275	2215	2955	1595	2275	2237.41	0.30	-851	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	826	1.37	0.19	12	0.08	1624.00	11674.00	2660	20230424	-16.17	1868	20231004	19.38	2490	-10.44	20240202	2100	6.19	20240111	2660	-16.17	20230424	1868	19.38	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
28	20240226	140340	57	100.00	KOSDAQ	운송	N	N	N	N	N	2240	-35	5	-1.54	56966225	25462	30.59	2270	2275	2215	2955	1595	2275	2237.30	0.30	-863	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	830	1.38	0.19	12	0.07	1624.00	11674.00	2660	20230424	-15.79	1868	20231004	19.91	2490	-10.04	20240202	2100	6.67	20240111	2660	-15.79	20230424	1868	19.91	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
29	20240226	130339	57	100.00	KOSDAQ	운송	N	N	N	N	N	2255	-20	5	-0.88	51757410	23135	27.80	2270	2275	2215	2955	1595	2275	2237.19	0.30	-810	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	836	1.39	0.19	12	0.06	1624.00	11674.00	2660	20230424	-15.23	1868	20231004	20.72	2490	-9.44	20240202	2100	7.38	20240111	2660	-15.23	20230424	1868	20.72	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
30	20240226	120337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2240	-35	5	-1.54	43220460	19334	23.23	2270	2275	2215	2955	1595	2275	2235.46	0.30	-528	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	830	1.38	0.19	12	0.05	1624.00	11674.00	2660	20230424	-15.79	1868	20231004	19.91	2490	-10.04	20240202	2100	6.67	20240111	2660	-15.79	20230424	1868	19.91	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
31	20240226	110336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2245	-30	5	-1.32	37108860	16599	19.94	2270	2275	2215	2955	1595	2275	2235.61	0.30	-451	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	832	1.38	0.19	12	0.04	1624.00	11674.00	2660	20230424	-15.60	1868	20231004	20.18	2490	-9.84	20240202	2100	6.90	20240111	2660	-15.60	20230424	1868	20.18	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
32	20240226	100334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2230	-45	5	-1.98	18185800	8093	9.72	2270	2275	2230	2955	1595	2275	2247.10	0.30	33	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	826	1.37	0.19	12	0.02	1624.00	11674.00	2660	20230424	-16.17	1868	20231004	19.38	2490	-10.44	20240202	2100	6.19	20240111	2660	-16.17	20230424	1868	19.38	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
33	20240226	090333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2260	-15	5	-0.66	33970	15	0.02	2270	2270	2260	2955	1595	2275	2264.67	0.30	-10	2345	2310	2265	2230	2185	2287	2207	185	680	500	1630	5	1	37051812	837	1.39	0.19	12	0.00	1624.00	11674.00	2660	20230424	-15.04	1868	20231004	20.99	2490	-9.24	20240202	2100	7.62	20240111	2660	-15.04	20230424	1868	20.99	20231004	0.42	N	024800	500	185 억	110060	N	N	N	N
34	20240223	160336	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	0	3	0.00	187997445	83232	157.68	2290	2300	2220	2955	1595	2275	2258.64	0.29	4208	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	843	1.40	0.19	12	0.22	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
35	20240223	150333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	0	3	0.00	184926240	81882	155.12	2290	2300	2220	2955	1595	2275	2258.45	0.29	4159	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	843	1.40	0.19	12	0.22	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
36	20240223	140333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	0	3	0.00	179859080	79640	150.88	2290	2300	2220	2955	1595	2275	2258.40	0.29	4055	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	843	1.40	0.19	12	0.21	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
37	20240223	130333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	0	3	0.00	176909045	78337	148.41	2290	2300	2220	2955	1595	2275	2258.31	0.29	4055	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	843	1.40	0.19	12	0.21	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
38	20240223	120334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2265	-10	5	-0.44	139956695	62122	117.69	2290	2300	2220	2955	1595	2275	2252.93	0.29	5293	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	839	1.39	0.19	12	0.17	1624.00	11674.00	2660	20230424	-14.85	1868	20231004	21.25	2490	-9.04	20240202	2100	7.86	20240111	2660	-14.85	20230424	1868	21.25	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
39	20240223	110332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	5	2	0.22	134547205	59731	113.16	2290	2300	2220	2955	1595	2275	2252.55	0.29	5293	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	845	1.40	0.20	12	0.16	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
40	20240223	100332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2260	-15	5	-0.66	110554675	49174	93.16	2290	2290	2220	2955	1595	2275	2248.23	0.29	5053	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	837	1.39	0.19	12	0.13	1624.00	11674.00	2660	20230424	-15.04	1868	20231004	20.99	2490	-9.24	20240202	2100	7.62	20240111	2660	-15.04	20230424	1868	20.99	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
41	20240223	090332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2290	15	2	0.66	96180	42	0.08	2290	2290	2290	2955	1595	2275	2290.00	0.29	-6	2348	2311	2278	2241	2208	2295	2225	185	680	500	1630	5	1	37051812	848	1.41	0.20	12	0.00	1624.00	11674.00	2660	20230424	-13.91	1868	20231004	22.59	2490	-8.03	20240202	2100	9.05	20240111	2660	-13.91	20230424	1868	22.59	20231004	0.41	N	024800	500	185 억	105852	N	N	N	N
42	20240222	160326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	-20	5	-0.87	119670475	52785	73.00	2295	2315	2245	2980	1610	2295	2267.13	0.29	-849	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	843	1.40	0.19	12	0.14	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
43	20240222	150334	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-10	5	-0.44	118002770	52052	71.99	2295	2315	2245	2980	1610	2295	2267.02	0.29	-849	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	847	1.41	0.20	12	0.14	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
44	20240222	140333	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	-20	5	-0.87	113086590	49894	69.00	2295	2315	2245	2980	1610	2295	2266.54	0.29	-294	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	843	1.40	0.19	12	0.13	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
45	20240222	130325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	-15	5	-0.65	75153355	33146	45.84	2295	2315	2245	2980	1610	2295	2267.34	0.29	-58	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	845	1.40	0.20	12	0.09	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
46	20240222	120332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2270	-25	5	-1.09	60085755	26512	36.67	2295	2315	2245	2980	1610	2295	2266.36	0.29	-90	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	841	1.40	0.19	12	0.07	1624.00	11674.00	2660	20230424	-14.66	1868	20231004	21.52	2490	-8.84	20240202	2100	8.10	20240111	2660	-14.66	20230424	1868	21.52	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
47	20240222	110330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2265	-30	5	-1.31	35850970	15822	21.88	2295	2315	2245	2980	1610	2295	2265.89	0.29	-102	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	839	1.39	0.19	12	0.04	1624.00	11674.00	2660	20230424	-14.85	1868	20231004	21.25	2490	-9.04	20240202	2100	7.86	20240111	2660	-14.85	20230424	1868	21.25	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
48	20240222	100328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	-20	5	-0.87	10012300	4384	6.06	2295	2315	2270	2980	1610	2295	2283.83	0.29	87	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	843	1.40	0.19	12	0.01	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
49	20240222	090332	57	100.00	KOSDAQ	운송	N	N	N	N	N	2315	20	2	0.87	3119540	1350	1.87	2295	2315	2290	2980	1610	2295	2310.77	0.29	-28	2415	2355	2315	2255	2215	2335	2235	185	685	500	1650	5	1	37051812	858	1.43	0.20	12	0.00	1624.00	11674.00	2660	20230424	-12.97	1868	20231004	23.93	2490	-7.03	20240202	2100	10.24	20240111	2660	-12.97	20230424	1868	23.93	20231004	0.41	N	024800	500	185 억	106701	N	N	N	N
50	20240221	160329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2295	-70	5	-2.96	165210745	71765	249.83	2365	2375	2275	3070	1660	2365	2302.07	0.29	-374	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	850	1.41	0.20	12	0.19	1624.00	11674.00	2660	20230424	-13.72	1868	20231004	22.86	2490	-7.83	20240202	2100	9.29	20240111	2660	-13.72	20230424	1868	22.86	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
51	20240221	150326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	-85	5	-3.59	155956615	67713	235.73	2365	2375	2275	3070	1660	2365	2303.15	0.29	-915	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	845	1.40	0.20	12	0.18	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
52	20240221	140328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2290	-75	5	-3.17	134951100	58555	203.85	2365	2375	2280	3070	1660	2365	2304.63	0.29	677	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	848	1.41	0.20	12	0.16	1624.00	11674.00	2660	20230424	-13.91	1868	20231004	22.59	2490	-8.03	20240202	2100	9.05	20240111	2660	-13.91	20230424	1868	22.59	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
53	20240221	130328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2315	-50	5	-2.11	79290210	34245	119.22	2365	2375	2290	3070	1660	2365	2315.30	0.29	-399	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	858	1.43	0.20	12	0.09	1624.00	11674.00	2660	20230424	-12.97	1868	20231004	23.93	2490	-7.03	20240202	2100	10.24	20240111	2660	-12.97	20230424	1868	23.93	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
54	20240221	120329	57	100.00	KOSDAQ	운송	N	N	N	N	N	2310	-55	5	-2.33	73037430	31528	109.76	2365	2375	2290	3070	1660	2365	2316.50	0.29	-475	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	856	1.42	0.20	12	0.09	1624.00	11674.00	2660	20230424	-13.16	1868	20231004	23.66	2490	-7.23	20240202	2100	10.00	20240111	2660	-13.16	20230424	1868	23.66	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
55	20240221	110330	57	100.00	KOSDAQ	운송	N	N	N	N	N	2320	-45	5	-1.90	66129075	28533	99.33	2365	2375	2290	3070	1660	2365	2317.54	0.29	146	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	860	1.43	0.20	12	0.08	1624.00	11674.00	2660	20230424	-12.78	1868	20231004	24.20	2490	-6.83	20240202	2100	10.48	20240111	2660	-12.78	20230424	1868	24.20	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
56	20240221	100328	57	100.00	KOSDAQ	운송	N	N	N	N	N	2330	-35	5	-1.48	26098620	11194	38.97	2365	2375	2315	3070	1660	2365	2331.31	0.29	-1031	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	863	1.43	0.20	12	0.03	1624.00	11674.00	2660	20230424	-12.41	1868	20231004	24.73	2490	-6.43	20240202	2100	10.95	20240111	2660	-12.41	20230424	1868	24.73	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
57	20240221	090325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2370	5	2	0.21	1725285	729	2.54	2365	2375	2360	3070	1660	2365	2366.79	0.29	-80	2391	2377	2351	2337	2311	2385	2345	185	705	500	1700	5	1	37051812	878	1.46	0.20	12	0.00	1624.00	11674.00	2660	20230424	-10.90	1868	20231004	26.87	2490	-4.82	20240202	2100	12.86	20240111	2660	-10.90	20230424	1868	26.87	20231004	0.41	N	024800	500	185 억	105887	N	N	N	N
58	20240220	160323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2365	10	2	0.42	67308400	28725	64.11	2350	2365	2325	3060	1650	2355	2342.77	0.29	-1232	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	876	1.46	0.20	12	0.08	1624.00	11674.00	2660	20230424	-11.09	1868	20231004	26.61	2490	-5.02	20240202	2100	12.62	20240111	2660	-11.09	20230424	1868	26.61	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
59	20240220	150325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2365	10	2	0.42	62538575	26706	59.60	2350	2365	2325	3060	1650	2355	2341.74	0.29	-797	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	876	1.46	0.20	12	0.07	1624.00	11674.00	2660	20230424	-11.09	1868	20231004	26.61	2490	-5.02	20240202	2100	12.62	20240111	2660	-11.09	20230424	1868	26.61	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
60	20240220	140325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2355	0	3	0.00	51592330	22061	49.23	2350	2365	2325	3060	1650	2355	2338.62	0.29	-323	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	873	1.45	0.20	12	0.06	1624.00	11674.00	2660	20230424	-11.47	1868	20231004	26.07	2490	-5.42	20240202	2100	12.14	20240111	2660	-11.47	20230424	1868	26.07	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
61	20240220	130327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2360	5	2	0.21	49278450	21076	47.04	2350	2365	2325	3060	1650	2355	2338.13	0.29	-112	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	874	1.45	0.20	12	0.06	1624.00	11674.00	2660	20230424	-11.28	1868	20231004	26.34	2490	-5.22	20240202	2100	12.38	20240111	2660	-11.28	20230424	1868	26.34	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
62	20240220	120324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2350	-5	5	-0.21	44989835	19251	42.96	2350	2365	2325	3060	1650	2355	2337.01	0.29	-1	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	871	1.45	0.20	12	0.05	1624.00	11674.00	2660	20230424	-11.65	1868	20231004	25.80	2490	-5.62	20240202	2100	11.90	20240111	2660	-11.65	20230424	1868	25.80	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
63	20240220	110324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2345	-10	5	-0.42	29414070	12586	28.09	2350	2365	2325	3060	1650	2355	2337.05	0.29	-299	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	869	1.44	0.20	12	0.03	1624.00	11674.00	2660	20230424	-11.84	1868	20231004	25.54	2490	-5.82	20240202	2100	11.67	20240111	2660	-11.84	20230424	1868	25.54	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
64	20240220	100314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2350	-5	5	-0.21	18223970	7807	17.42	2350	2365	2325	3060	1650	2355	2334.31	0.29	2	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	871	1.45	0.20	12	0.02	1624.00	11674.00	2660	20230424	-11.65	1868	20231004	25.80	2490	-5.62	20240202	2100	11.90	20240111	2660	-11.65	20230424	1868	25.80	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
65	20240220	090326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2350	-5	5	-0.21	378350	161	0.36	2350	2350	2350	3060	1650	2355	2350.00	0.29	-86	2421	2387	2346	2312	2271	2405	2330	185	705	500	1690	5	1	37051812	871	1.45	0.20	12	0.00	1624.00	11674.00	2660	20230424	-11.65	1868	20231004	25.80	2490	-5.62	20240202	2100	11.90	20240111	2660	-11.65	20230424	1868	25.80	20231004	0.41	N	024800	500	185 억	105994	N	N	N	N
66	20240219	160325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2355	45	2	1.95	104922365	44807	212.72	2310	2380	2305	3000	1620	2310	2341.80	0.28	1130	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	873	1.45	0.20	12	0.12	1624.00	11674.00	2660	20230424	-11.47	1868	20231004	26.07	2490	-5.42	20240202	2100	12.14	20240111	2660	-11.47	20230424	1868	26.07	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
67	20240219	150327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2355	45	2	1.95	103250895	44097	209.35	2310	2380	2305	3000	1620	2310	2341.60	0.28	1026	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	873	1.45	0.20	12	0.12	1624.00	11674.00	2660	20230424	-11.47	1868	20231004	26.07	2490	-5.42	20240202	2100	12.14	20240111	2660	-11.47	20230424	1868	26.07	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
68	20240219	140327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2350	40	2	1.73	99527975	42518	201.85	2310	2380	2305	3000	1620	2310	2341.00	0.28	1077	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	871	1.45	0.20	12	0.11	1624.00	11674.00	2660	20230424	-11.65	1868	20231004	25.80	2490	-5.62	20240202	2100	11.90	20240111	2660	-11.65	20230424	1868	25.80	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
69	20240219	130327	57	100.00	KOSDAQ	운송	N	N	N	N	N	2350	40	2	1.73	82152020	35146	166.85	2310	2380	2305	3000	1620	2310	2337.62	0.28	1073	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	871	1.45	0.20	12	0.09	1624.00	11674.00	2660	20230424	-11.65	1868	20231004	25.80	2490	-5.62	20240202	2100	11.90	20240111	2660	-11.65	20230424	1868	25.80	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
70	20240219	120326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2345	35	2	1.52	65311540	27956	132.72	2310	2380	2305	3000	1620	2310	2336.43	0.28	1068	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	869	1.44	0.20	12	0.08	1624.00	11674.00	2660	20230424	-11.84	1868	20231004	25.54	2490	-5.82	20240202	2100	11.67	20240111	2660	-11.84	20230424	1868	25.54	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
71	20240219	110325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2355	45	2	1.95	53580630	22957	108.99	2310	2380	2305	3000	1620	2310	2334.18	0.28	1067	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	873	1.45	0.20	12	0.06	1624.00	11674.00	2660	20230424	-11.47	1868	20231004	26.07	2490	-5.42	20240202	2100	12.14	20240111	2660	-11.47	20230424	1868	26.07	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
72	20240219	100323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2325	15	2	0.65	28518570	12279	58.29	2310	2340	2305	3000	1620	2310	2322.77	0.28	603	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	861	1.43	0.20	12	0.03	1624.00	11674.00	2660	20230424	-12.59	1868	20231004	24.46	2490	-6.63	20240202	2100	10.71	20240111	2660	-12.59	20230424	1868	24.46	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
73	20240219	090324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2310	0	3	0.00	1690920	732	3.48	2310	2310	2310	3000	1620	2310	2310.00	0.28	176	2340	2325	2300	2285	2260	2332	2292	185	690	500	1660	5	1	37051812	856	1.42	0.20	12	0.00	1624.00	11674.00	2660	20230424	-13.16	1868	20231004	23.66	2490	-7.23	20240202	2100	10.00	20240111	2660	-13.16	20230424	1868	23.66	20231004	0.43	N	024800	500	185 억	104989	N	N	N	N
74	20240216	160322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2310	25	2	1.09	48391115	21062	75.10	2280	2315	2275	2970	1600	2285	2297.16	0.29	-2453	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	856	1.42	0.20	12	0.06	1624.00	11674.00	2660	20230424	-13.16	1868	20231004	23.66	2490	-7.23	20240202	2100	10.00	20240111	2660	-13.16	20230424	1868	23.66	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
75	20240216	150323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2305	20	2	0.88	43403465	18903	67.40	2280	2315	2275	2970	1600	2285	2296.12	0.29	-2337	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	854	1.42	0.20	12	0.05	1624.00	11674.00	2660	20230424	-13.35	1868	20231004	23.39	2490	-7.43	20240202	2100	9.76	20240111	2660	-13.35	20230424	1868	23.39	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
76	20240216	140326	57	100.00	KOSDAQ	운송	N	N	N	N	N	2305	20	2	0.88	40141305	17489	62.36	2280	2315	2275	2970	1600	2285	2295.23	0.29	-2254	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	854	1.42	0.20	12	0.05	1624.00	11674.00	2660	20230424	-13.35	1868	20231004	23.39	2490	-7.43	20240202	2100	9.76	20240111	2660	-13.35	20230424	1868	23.39	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
77	20240216	130322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2295	10	2	0.44	33902590	14784	52.72	2280	2315	2275	2970	1600	2285	2293.19	0.29	-2087	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	850	1.41	0.20	12	0.04	1624.00	11674.00	2660	20230424	-13.72	1868	20231004	22.86	2490	-7.83	20240202	2100	9.29	20240111	2660	-13.72	20230424	1868	22.86	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
78	20240216	120325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2295	10	2	0.44	26371645	11490	40.97	2280	2315	2275	2970	1600	2285	2295.18	0.29	-1996	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	850	1.41	0.20	12	0.03	1624.00	11674.00	2660	20230424	-13.72	1868	20231004	22.86	2490	-7.83	20240202	2100	9.29	20240111	2660	-13.72	20230424	1868	22.86	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
79	20240216	110325	57	100.00	KOSDAQ	운송	N	N	N	N	N	2295	10	2	0.44	21321765	9300	33.16	2280	2305	2275	2970	1600	2285	2292.66	0.29	-1964	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	850	1.41	0.20	12	0.03	1624.00	11674.00	2660	20230424	-13.72	1868	20231004	22.86	2490	-7.83	20240202	2100	9.29	20240111	2660	-13.72	20230424	1868	22.86	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
80	20240216	100323	57	100.00	KOSDAQ	운송	N	N	N	N	N	2290	5	2	0.22	8774380	3844	13.71	2280	2295	2275	2970	1600	2285	2282.62	0.29	-1460	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	848	1.41	0.20	12	0.01	1624.00	11674.00	2660	20230424	-13.91	1868	20231004	22.59	2490	-8.03	20240202	2100	9.05	20240111	2660	-13.91	20230424	1868	22.59	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
81	20240216	090319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	-10	5	-0.44	2653370	1166	4.16	2280	2280	2275	2970	1600	2285	2275.62	0.29	-756	2315	2300	2280	2265	2245	2290	2255	185	685	500	1640	5	1	37051812	843	1.40	0.19	12	0.00	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.44	N	024800	500	185 억	107442	N	N	N	N
82	20240215	160322	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-15	5	-0.65	63715670	28044	71.95	2295	2295	2260	2990	1610	2300	2271.83	0.29	-412	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	847	1.41	0.20	12	0.08	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
83	20240215	150324	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-15	5	-0.65	61328950	26999	69.27	2295	2295	2260	2990	1610	2300	2271.53	0.29	-340	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	847	1.41	0.20	12	0.07	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
84	20240215	140321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2275	-25	5	-1.09	57875280	25479	65.37	2295	2295	2260	2990	1610	2300	2271.49	0.29	-261	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	843	1.40	0.19	12	0.07	1624.00	11674.00	2660	20230424	-14.47	1868	20231004	21.79	2490	-8.63	20240202	2100	8.33	20240111	2660	-14.47	20230424	1868	21.79	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
85	20240215	130320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2270	-30	5	-1.30	54612380	24046	61.70	2295	2295	2260	2990	1610	2300	2271.16	0.29	-183	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	841	1.40	0.19	12	0.06	1624.00	11674.00	2660	20230424	-14.66	1868	20231004	21.52	2490	-8.84	20240202	2100	8.10	20240111	2660	-14.66	20230424	1868	21.52	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
86	20240215	120321	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	-20	5	-0.87	48215585	21237	54.49	2295	2295	2260	2990	1610	2300	2270.36	0.29	-82	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	845	1.40	0.20	12	0.06	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
87	20240215	110319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2265	-35	5	-1.52	40526475	17864	45.83	2295	2295	2260	2990	1610	2300	2268.61	0.29	134	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	839	1.39	0.19	12	0.05	1624.00	11674.00	2660	20230424	-14.85	1868	20231004	21.25	2490	-9.04	20240202	2100	7.86	20240111	2660	-14.85	20230424	1868	21.25	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
88	20240215	100320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	-20	5	-0.87	31719000	13985	35.88	2295	2295	2260	2990	1610	2300	2268.07	0.29	518	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	845	1.40	0.20	12	0.04	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
89	20240215	090318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	-20	5	-0.87	2047455	894	2.29	2295	2295	2280	2990	1610	2300	2290.22	0.29	290	2353	2326	2288	2261	2223	2340	2275	185	690	500	1650	5	1	37051812	845	1.40	0.20	12	0.00	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.43	N	024800	500	185 억	107859	N	N	N	N
90	20240214	160318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2300	10	2	0.44	88170075	38816	40.29	2280	2315	2250	2975	1605	2290	2271.49	0.28	2936	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	852	1.42	0.20	12	0.10	1624.00	11674.00	2660	20230424	-13.53	1868	20231004	23.13	2490	-7.63	20240202	2100	9.52	20240111	2660	-13.53	20230424	1868	23.13	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
91	20240214	150319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2295	5	2	0.22	73010210	32191	33.42	2280	2300	2250	2975	1605	2290	2268.03	0.28	2883	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	850	1.41	0.20	12	0.09	1624.00	11674.00	2660	20230424	-13.72	1868	20231004	22.86	2490	-7.83	20240202	2100	9.29	20240111	2660	-13.72	20230424	1868	22.86	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
92	20240214	140317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-5	5	-0.22	63778655	28153	29.23	2280	2300	2250	2975	1605	2290	2265.43	0.28	3140	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	847	1.41	0.20	12	0.08	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
93	20240214	130319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2270	-20	5	-0.87	56732235	25064	26.02	2280	2285	2250	2975	1605	2290	2263.49	0.28	3014	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	841	1.40	0.19	12	0.07	1624.00	11674.00	2660	20230424	-14.66	1868	20231004	21.52	2490	-8.84	20240202	2100	8.10	20240111	2660	-14.66	20230424	1868	21.52	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
94	20240214	120317	57	100.00	KOSDAQ	운송	N	N	N	N	N	2280	-10	5	-0.44	52311015	23120	24.00	2280	2280	2250	2975	1605	2290	2262.59	0.28	2912	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	845	1.40	0.20	12	0.06	1624.00	11674.00	2660	20230424	-14.29	1868	20231004	22.06	2490	-8.43	20240202	2100	8.57	20240111	2660	-14.29	20230424	1868	22.06	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
95	20240214	110320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2265	-25	5	-1.09	46148325	20412	21.19	2280	2280	2250	2975	1605	2290	2260.84	0.28	2785	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	839	1.39	0.19	12	0.06	1624.00	11674.00	2660	20230424	-14.85	1868	20231004	21.25	2490	-9.04	20240202	2100	7.86	20240111	2660	-14.85	20230424	1868	21.25	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
96	20240214	090314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2260	-30	5	-1.31	68380	30	0.03	2280	2280	2260	2975	1605	2290	2279.33	0.28	-4	2386	2337	2276	2227	2166	2307	2197	185	685	500	1640	5	1	37051812	837	1.39	0.19	12	0.00	1624.00	11674.00	2660	20230424	-15.04	1868	20231004	20.99	2490	-9.24	20240202	2100	7.62	20240111	2660	-15.04	20230424	1868	20.99	20231004	0.43	N	024800	500	185 억	104910	N	N	N	N
97	20240213	160314	57	100.00	KOSDAQ	운송	N	N	N	N	N	2290	-5	5	-0.22	219186560	96331	154.21	2315	2325	2215	2980	1610	2295	2275.29	0.25	11596	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	848	1.41	0.20	12	0.26	1624.00	11674.00	2660	20230424	-13.91	1868	20231004	22.59	2490	-8.03	20240202	2100	9.05	20240111	2660	-13.91	20230424	1868	22.59	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N
98	20240213	150311	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-10	5	-0.44	216405255	95116	152.27	2315	2325	2215	2980	1610	2295	2275.17	0.25	11184	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	847	1.41	0.20	12	0.26	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N
99	20240213	140320	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-10	5	-0.44	207212720	91092	145.83	2315	2325	2215	2980	1610	2295	2274.76	0.25	10674	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	847	1.41	0.20	12	0.25	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N
100	20240213	130316	57	100.00	KOSDAQ	운송	N	N	N	N	N	2285	-10	5	-0.44	200147170	88001	140.88	2315	2325	2215	2980	1610	2295	2274.37	0.25	10779	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	847	1.41	0.20	12	0.24	1624.00	11674.00	2660	20230424	-14.10	1868	20231004	22.32	2490	-8.23	20240202	2100	8.81	20240111	2660	-14.10	20230424	1868	22.32	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N
101	20240213	120318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2270	-25	5	-1.09	179726635	79024	126.51	2315	2325	2215	2980	1610	2295	2274.33	0.25	10502	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	841	1.40	0.19	12	0.21	1624.00	11674.00	2660	20230424	-14.66	1868	20231004	21.52	2490	-8.84	20240202	2100	8.10	20240111	2660	-14.66	20230424	1868	21.52	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N
102	20240213	110318	57	100.00	KOSDAQ	운송	N	N	N	N	N	2270	-25	5	-1.09	173750795	76393	122.30	2315	2325	2215	2980	1610	2295	2274.43	0.25	10561	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	841	1.40	0.19	12	0.21	1624.00	11674.00	2660	20230424	-14.66	1868	20231004	21.52	2490	-8.84	20240202	2100	8.10	20240111	2660	-14.66	20230424	1868	21.52	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N
103	20240213	100253	57	100.00	KOSDAQ	운송	N	N	N	N	N	2290	-5	5	-0.22	41202360	17893	28.64	2315	2325	2290	2980	1610	2295	2302.71	0.25	342	2381	2337	2316	2272	2251	2327	2262	185	685	500	1650	5	1	37051812	848	1.41	0.20	12	0.05	1624.00	11674.00	2660	20230424	-13.91	1868	20231004	22.59	2490	-8.03	20240202	2100	9.05	20240111	2660	-13.91	20230424	1868	22.59	20231004	0.42	N	024800	500	185 억	93427	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History