KissMeData/124560/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160741	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4215	5	2	0.12	369295445	87747	93.11	4205	4235	4200	5470	2950	4210	4208.63	0.58	0	-2289	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1619	1.73	0.76	12	0.23	2432.00	5549.00	6940	20220817	-39.27	4100	20230103	2.80	5340	-21.07	20230420	4100	2.80	20230103	6940	-39.27	20220817	4100	2.80	20230103	4.35	N	124560	100	38 억	223912	N	N	35	N	N
3	20230630	150743	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4210	0	3	0.00	352494665	83759	88.88	4205	4235	4200	5470	2950	4210	4208.44	0.58	0	-2205	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1617	1.73	0.76	12	0.22	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
4	20230630	140741	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4205	-5	5	-0.12	200874435	47687	50.60	4205	4235	4205	5470	2950	4210	4212.35	0.58	0	350	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1615	1.73	0.76	12	0.12	2432.00	5549.00	6940	20220817	-39.41	4100	20230103	2.56	5340	-21.25	20230420	4100	2.56	20230103	6940	-39.41	20220817	4100	2.56	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
5	20230630	130742	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4215	5	2	0.12	141245850	33517	35.56	4205	4235	4205	5470	2950	4210	4214.16	0.58	0	963	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1619	1.73	0.76	12	0.09	2432.00	5549.00	6940	20220817	-39.27	4100	20230103	2.80	5340	-21.07	20230420	4100	2.80	20230103	6940	-39.27	20220817	4100	2.80	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
6	20230630	120739	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4210	0	3	0.00	113166775	26846	28.49	4205	4235	4205	5470	2950	4210	4215.41	0.58	0	1622	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1617	1.73	0.76	12	0.07	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
7	20230630	110742	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4220	10	2	0.24	82237840	19507	20.70	4205	4235	4205	5470	2950	4210	4215.81	0.58	0	2045	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1621	1.74	0.76	12	0.05	2432.00	5549.00	6940	20220817	-39.19	4100	20230103	2.93	5340	-20.97	20230420	4100	2.93	20230103	6940	-39.19	20220817	4100	2.93	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
8	20230630	100742	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4230	20	2	0.48	40457575	9602	10.19	4205	4235	4205	5470	2950	4210	4213.45	0.58	0	95	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1625	1.74	0.76	12	0.02	2432.00	5549.00	6940	20220817	-39.05	4100	20230103	3.17	5340	-20.79	20230420	4100	3.17	20230103	6940	-39.05	20220817	4100	3.17	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
9	20230630	090742	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4225	15	2	0.36	8811920	2095	2.22	4205	4225	4205	5470	2950	4210	4206.17	0.58	0	-104	4260	4235	4220	4195	4180	4227	4187	38	1260	100	3030	5	1	38416584	1623	1.74	0.76	12	0.01	2432.00	5549.00	6940	20220817	-39.12	4100	20230103	3.05	5340	-20.88	20230420	4100	3.05	20230103	6940	-39.12	20220817	4100	3.05	20230103	4.35	N	124560	100	38 억	223912	N	N	0	N	N
10	20230629	160740	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4210	-30	5	-0.71	391585315	92806	94.82	4240	4245	4205	5510	2970	4240	4219.40	0.61	0	-12753	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1617	1.73	0.76	12	0.24	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
11	20230629	150739	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4215	-25	5	-0.59	321853605	76242	77.90	4240	4245	4205	5510	2970	4240	4221.47	0.61	0	-12146	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1619	1.73	0.76	12	0.20	2432.00	5549.00	6940	20220817	-39.27	4100	20230103	2.80	5340	-21.07	20230420	4100	2.80	20230103	6940	-39.27	20220817	4100	2.80	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
12	20230629	140736	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4220	-20	5	-0.47	265165205	62780	64.14	4240	4245	4210	5510	2970	4240	4223.72	0.61	0	-9061	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1621	1.74	0.76	12	0.16	2432.00	5549.00	6940	20220817	-39.19	4100	20230103	2.93	5340	-20.97	20230420	4100	2.93	20230103	6940	-39.19	20220817	4100	2.93	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
13	20230629	130736	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4210	-30	5	-0.71	232802570	55103	56.30	4240	4245	4210	5510	2970	4240	4224.86	0.61	0	-9019	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1617	1.73	0.76	12	0.14	2432.00	5549.00	6940	20220817	-39.34	4100	20230103	2.68	5340	-21.16	20230420	4100	2.68	20230103	6940	-39.34	20220817	4100	2.68	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
14	20230629	120739	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4215	-25	5	-0.59	189549675	44834	45.81	4240	4245	4210	5510	2970	4240	4227.81	0.61	0	-8944	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1619	1.73	0.76	12	0.12	2432.00	5549.00	6940	20220817	-39.27	4100	20230103	2.80	5340	-21.07	20230420	4100	2.80	20230103	6940	-39.27	20220817	4100	2.80	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
15	20230629	110740	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4220	-20	5	-0.47	158205980	37401	38.21	4240	4245	4210	5510	2970	4240	4229.99	0.61	0	-5264	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1621	1.74	0.76	12	0.10	2432.00	5549.00	6940	20220817	-39.19	4100	20230103	2.93	5340	-20.97	20230420	4100	2.93	20230103	6940	-39.19	20220817	4100	2.93	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
16	20230629	100741	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4245	5	2	0.12	110551825	26126	26.69	4240	4245	4210	5510	2970	4240	4231.49	0.61	0	-5060	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1631	1.75	0.77	12	0.07	2432.00	5549.00	6940	20220817	-38.83	4100	20230103	3.54	5340	-20.51	20230420	4100	3.54	20230103	6940	-38.83	20220817	4100	3.54	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
17	20230629	090710	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4230	-10	5	-0.24	20272385	4806	4.91	4240	4240	4210	5510	2970	4240	4218.14	0.61	0	94	4323	4281	4248	4206	4173	4265	4190	38	1270	100	3050	5	1	38416584	1625	1.74	0.76	12	0.01	2432.00	5549.00	6940	20220817	-39.05	4100	20230103	3.17	5340	-20.79	20230420	4100	3.17	20230103	6940	-39.05	20220817	4100	3.17	20230103	4.34	N	124560	100	38 억	236090	N	N	0	N	N
18	20230628	160729	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4240	-10	5	-0.24	412207305	97100	55.91	4265	4290	4215	5520	2975	4250	4245.19	0.63	0	-4603	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1629	1.74	0.76	12	0.25	2432.00	5549.00	6940	20220817	-38.90	4100	20230103	3.41	5340	-20.60	20230420	4100	3.41	20230103	6940	-38.90	20220817	4100	3.41	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
19	20230628	150734	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4240	-10	5	-0.24	399758275	94161	54.22	4265	4290	4215	5520	2975	4250	4245.48	0.63	0	-4366	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1629	1.74	0.76	12	0.25	2432.00	5549.00	6940	20220817	-38.90	4100	20230103	3.41	5340	-20.60	20230420	4100	3.41	20230103	6940	-38.90	20220817	4100	3.41	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
20	20230628	140733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4255	5	2	0.12	241303255	56730	32.67	4265	4290	4235	5520	2975	4250	4253.54	0.63	0	-2082	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1635	1.75	0.77	12	0.15	2432.00	5549.00	6940	20220817	-38.69	4100	20230103	3.78	5340	-20.32	20230420	4100	3.78	20230103	6940	-38.69	20220817	4100	3.78	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
21	20230628	130733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4255	5	2	0.12	182391525	42848	24.67	4265	4290	4240	5520	2975	4250	4256.71	0.63	0	671	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1635	1.75	0.77	12	0.11	2432.00	5549.00	6940	20220817	-38.69	4100	20230103	3.78	5340	-20.32	20230420	4100	3.78	20230103	6940	-38.69	20220817	4100	3.78	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
22	20230628	120737	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4265	15	2	0.35	133666305	31400	18.08	4265	4290	4240	5520	2975	4250	4256.89	0.63	0	1640	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1638	1.75	0.77	12	0.08	2432.00	5549.00	6940	20220817	-38.54	4100	20230103	4.02	5340	-20.13	20230420	4100	4.02	20230103	6940	-38.54	20220817	4100	4.02	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
23	20230628	110738	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4250	0	3	0.00	105921995	24895	14.34	4265	4290	4240	5520	2975	4250	4254.75	0.63	0	1630	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1633	1.75	0.77	12	0.06	2432.00	5549.00	6940	20220817	-38.76	4100	20230103	3.66	5340	-20.41	20230420	4100	3.66	20230103	6940	-38.76	20220817	4100	3.66	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
24	20230628	100738	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4250	0	3	0.00	85511785	20098	11.57	4265	4290	4240	5520	2975	4250	4254.74	0.63	0	2105	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1633	1.75	0.77	12	0.05	2432.00	5549.00	6940	20220817	-38.76	4100	20230103	3.66	5340	-20.41	20230420	4100	3.66	20230103	6940	-38.76	20220817	4100	3.66	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
25	20230628	090736	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4260	10	2	0.24	7186565	1686	0.97	4265	4290	4255	5520	2975	4250	4262.49	0.63	0	-133	4370	4310	4255	4195	4140	4340	4225	38	1272	100	3060	5	1	38416584	1637	1.75	0.77	12	0.00	2432.00	5549.00	6940	20220817	-38.62	4100	20230103	3.90	5340	-20.22	20230420	4100	3.90	20230103	6940	-38.62	20220817	4100	3.90	20230103	4.26	N	124560	100	38 억	241277	N	N	0	N	N
26	20230627	160733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4250	25	2	0.59	734652305	173076	72.29	4235	4315	4200	5490	2960	4225	4244.68	0.65	0	-8763	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1633	1.75	0.77	12	0.45	2432.00	5549.00	6940	20220817	-38.76	4100	20230103	3.66	5340	-20.41	20230420	4100	3.66	20230103	6940	-38.76	20220817	4100	3.66	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
27	20230627	150739	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4235	10	2	0.24	702110785	165399	69.09	4235	4315	4200	5490	2960	4225	4244.95	0.65	0	-8213	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1627	1.74	0.76	12	0.43	2432.00	5549.00	6940	20220817	-38.98	4100	20230103	3.29	5340	-20.69	20230420	4100	3.29	20230103	6940	-38.98	20220817	4100	3.29	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
28	20230627	140747	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4245	20	2	0.47	648048255	152622	63.75	4235	4315	4200	5490	2960	4225	4246.10	0.65	0	-7112	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1631	1.75	0.77	12	0.40	2432.00	5549.00	6940	20220817	-38.83	4100	20230103	3.54	5340	-20.51	20230420	4100	3.54	20230103	6940	-38.83	20220817	4100	3.54	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
29	20230627	130745	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4270	45	2	1.07	579152090	136429	56.99	4235	4315	4200	5490	2960	4225	4245.08	0.65	0	-5304	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1640	1.76	0.77	12	0.36	2432.00	5549.00	6940	20220817	-38.47	4100	20230103	4.15	5340	-20.04	20230420	4100	4.15	20230103	6940	-38.47	20220817	4100	4.15	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
30	20230627	120747	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4280	55	2	1.30	380031140	89473	37.37	4235	4315	4200	5490	2960	4225	4247.44	0.65	0	-7803	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1644	1.76	0.77	12	0.23	2432.00	5549.00	6940	20220817	-38.33	4100	20230103	4.39	5340	-19.85	20230420	4100	4.39	20230103	6940	-38.33	20220817	4100	4.39	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
31	20230627	110753	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	65	2	1.54	317188685	74791	31.24	4235	4315	4200	5490	2960	4225	4241.00	0.65	0	-5757	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1648	1.76	0.77	12	0.19	2432.00	5549.00	6940	20220817	-38.18	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	6940	-38.18	20220817	4100	4.63	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
32	20230627	100730	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4220	-5	5	-0.12	144701865	34375	14.36	4235	4240	4200	5490	2960	4225	4209.51	0.65	0	-4249	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1621	1.74	0.76	12	0.09	2432.00	5549.00	6940	20220817	-39.19	4100	20230103	2.93	5340	-20.97	20230420	4100	2.93	20230103	6940	-39.19	20220817	4100	2.93	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
33	20230627	090735	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4220	-5	5	-0.12	23370180	5538	2.31	4235	4240	4210	5490	2960	4225	4219.97	0.65	0	-2403	4311	4267	4241	4197	4171	4255	4185	38	1265	100	3040	5	1	38416584	1621	1.74	0.76	12	0.01	2432.00	5549.00	6940	20220817	-39.19	4100	20230103	2.93	5340	-20.97	20230420	4100	2.93	20230103	6940	-39.19	20220817	4100	2.93	20230103	4.26	N	124560	100	38 억	250046	N	N	0	N	N
34	20230626	160732	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4225	-65	5	-1.52	1000961420	236115	78.00	4285	4285	4215	5570	3005	4290	4239.32	0.77	0	-44853	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1623	1.74	0.76	12	0.61	2432.00	5549.00	6940	20220817	-39.12	4100	20230103	3.05	5340	-20.88	20230420	4100	3.05	20230103	6940	-39.12	20220817	4100	3.05	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
35	20230626	150738	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4215	-75	5	-1.75	948631460	223720	73.90	4285	4285	4215	5570	3005	4290	4240.24	0.77	0	-42869	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1619	1.73	0.76	12	0.58	2432.00	5549.00	6940	20220817	-39.27	4100	20230103	2.80	5340	-21.07	20230420	4100	2.80	20230103	6940	-39.27	20220817	4100	2.80	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
36	20230626	140737	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4220	-70	5	-1.63	817888425	192743	63.67	4285	4285	4220	5570	3005	4290	4243.39	0.77	0	-34859	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1621	1.74	0.76	12	0.50	2432.00	5549.00	6940	20220817	-39.19	4100	20230103	2.93	5340	-20.97	20230420	4100	2.93	20230103	6940	-39.19	20220817	4100	2.93	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
37	20230626	130733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4240	-50	5	-1.17	650476640	153123	50.58	4285	4285	4220	5570	3005	4290	4248.04	0.77	0	-21572	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1629	1.74	0.76	12	0.40	2432.00	5549.00	6940	20220817	-38.90	4100	20230103	3.41	5340	-20.60	20230420	4100	3.41	20230103	6940	-38.90	20220817	4100	3.41	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
38	20230626	120733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4235	-55	5	-1.28	550989050	129607	42.81	4285	4285	4230	5570	3005	4290	4251.20	0.77	0	-15380	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1627	1.74	0.76	12	0.34	2432.00	5549.00	6940	20220817	-38.98	4100	20230103	3.29	5340	-20.69	20230420	4100	3.29	20230103	6940	-38.98	20220817	4100	3.29	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
39	20230626	110732	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4255	-35	5	-0.82	361213365	84873	28.04	4285	4285	4230	5570	3005	4290	4255.89	0.77	0	-604	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1635	1.75	0.77	12	0.22	2432.00	5549.00	6940	20220817	-38.69	4100	20230103	3.78	5340	-20.32	20230420	4100	3.78	20230103	6940	-38.69	20220817	4100	3.78	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
40	20230626	100733	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4260	-30	5	-0.70	235396260	55271	18.26	4285	4285	4230	5570	3005	4290	4258.90	0.77	0	-1302	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1637	1.75	0.77	12	0.14	2432.00	5549.00	6940	20220817	-38.62	4100	20230103	3.90	5340	-20.22	20230420	4100	3.90	20230103	6940	-38.62	20220817	4100	3.90	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
41	20230626	090735	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4275	-15	5	-0.35	37480995	8776	2.90	4285	4285	4250	5570	3005	4290	4270.65	0.77	0	-1667	4503	4396	4308	4201	4113	4352	4157	38	1282	100	3080	5	1	38416584	1642	1.76	0.77	12	0.02	2432.00	5549.00	6940	20220817	-38.40	4100	20230103	4.27	5340	-19.94	20230420	4100	4.27	20230103	6940	-38.40	20220817	4100	4.27	20230103	4.24	N	124560	100	38 억	296560	N	N	240	N	N
42	20230623	174605	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	-120	5	-2.72	1298557095	301535	86.56	4415	4415	4220	5730	3090	4410	4306.83	0.93	0	-59855	4646	4527	4466	4347	4286	4497	4317	38	1320	100	3170	5	1	38416584	1648	1.76	0.77	12	0.78	2432.00	5549.00	6940	20220817	-38.18	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	6940	-38.18	20220817	4100	4.63	20230103	4.29	N	124560	100	38 억	356444	N	N	240	N	N
43	20230623	140613	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4285	-125	5	-2.83	1083990515	251448	72.18	4415	4415	4220	5730	3090	4410	4310.99	0.93	0	-45334	4646	4527	4466	4347	4286	4497	4317	38	1320	100	3170	5	1	38416584	1646	1.76	0.77	12	0.65	2432.00	5549.00	6940	20220817	-38.26	4100	20230103	4.51	5340	-19.76	20230420	4100	4.51	20230103	6940	-38.26	20220817	4100	4.51	20230103	4.29	N	124560	100	38 억	356444	N	N	319	N	N
44	20230622	160607	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4410	-130	5	-2.86	1533038440	343941	39.06	4540	4585	4405	5900	3180	4540	4457.42	1.13	0	-82705	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1694	1.81	0.79	12	0.90	2432.00	5549.00	6940	20220817	-36.46	4100	20230103	7.56	5340	-17.42	20230420	4100	7.56	20230103	6940	-36.46	20220817	4100	7.56	20230103	3.93	N	124560	100	38 억	434329	N	N	319	N	N
45	20230622	150953	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4425	-115	5	-2.53	1480977635	332151	37.72	4540	4585	4405	5900	3180	4540	4458.75	1.13	0	-80339	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1700	1.82	0.80	12	0.86	2432.00	5549.00	6940	20220817	-36.24	4100	20230103	7.93	5340	-17.13	20230420	4100	7.93	20230103	6940	-36.24	20220817	4100	7.93	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
46	20230622	140844	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4440	-100	5	-2.20	1157913645	259016	29.41	4540	4585	4425	5900	3180	4540	4470.43	1.13	0	-49247	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1706	1.83	0.80	12	0.67	2432.00	5549.00	6940	20220817	-36.02	4100	20230103	8.29	5340	-16.85	20230420	4100	8.29	20230103	6940	-36.02	20220817	4100	8.29	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
47	20230622	130843	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4455	-85	5	-1.87	916992540	204760	23.25	4540	4585	4440	5900	3180	4540	4478.38	1.13	0	-32041	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1711	1.83	0.80	12	0.53	2432.00	5549.00	6940	20220817	-35.81	4100	20230103	8.66	5340	-16.57	20230420	4100	8.66	20230103	6940	-35.81	20220817	4100	8.66	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
48	20230622	120347	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4475	-65	5	-1.43	760210110	169526	19.25	4540	4585	4455	5900	3180	4540	4484.33	1.13	0	-23568	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1719	1.84	0.81	12	0.44	2432.00	5549.00	6940	20220817	-35.52	4100	20230103	9.15	5340	-16.20	20230420	4100	9.15	20230103	6940	-35.52	20220817	4100	9.15	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
49	20230622	111027	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4465	-75	5	-1.65	651594410	145193	16.49	4540	4585	4455	5900	3180	4540	4487.78	1.13	0	-13985	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1715	1.84	0.80	12	0.38	2432.00	5549.00	6940	20220817	-35.66	4100	20230103	8.90	5340	-16.39	20230420	4100	8.90	20230103	6940	-35.66	20220817	4100	8.90	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
50	20230622	100447	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4510	-30	5	-0.66	448175905	99704	11.32	4540	4585	4455	5900	3180	4540	4495.06	1.13	0	-10095	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1733	1.85	0.81	12	0.26	2432.00	5549.00	6940	20220817	-35.01	4100	20230103	10.00	5340	-15.54	20230420	4100	10.00	20230103	6940	-35.01	20220817	4100	10.00	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
51	20230622	090624	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4470	-70	5	-1.54	114853380	25383	2.88	4540	4585	4465	5900	3180	4540	4524.82	1.13	0	-9320	4760	4650	4560	4450	4360	4705	4505	38	1360	100	3260	5	1	38416584	1717	1.84	0.81	12	0.07	2432.00	5549.00	6940	20220817	-35.59	4100	20230103	9.02	5340	-16.29	20230420	4100	9.02	20230103	6940	-35.59	20220817	4100	9.02	20230103	3.93	N	124560	100	38 억	434329	N	N	12089	N	N
52	20230621	160944	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4540	110	2	2.48	3953450195	870770	29.66	4490	4670	4470	5750	3105	4430	4540.18	0.88	0	95350	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1744	1.87	0.82	12	2.27	2432.00	5549.00	6940	20220817	-34.58	4100	20230103	10.73	5340	-14.98	20230420	4100	10.73	20230103	6940	-34.58	20220817	4100	10.73	20230103	4.06	N	124560	100	38 억	337007	N	N	12089	N	N
53	20230621	150537	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4565	135	2	3.05	3812999285	839812	28.60	4490	4670	4470	5750	3105	4430	4540.31	0.88	0	92896	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1754	1.88	0.82	12	2.19	2432.00	5549.00	6940	20220817	-34.22	4100	20230103	11.34	5340	-14.51	20230420	4100	11.34	20230103	6940	-34.22	20220817	4100	11.34	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
54	20230621	140953	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4570	140	2	3.16	3470940075	764927	26.05	4490	4670	4470	5750	3105	4430	4537.62	0.88	0	92042	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1756	1.88	0.82	12	1.99	2432.00	5549.00	6940	20220817	-34.15	4100	20230103	11.46	5340	-14.42	20230420	4100	11.46	20230103	6940	-34.15	20220817	4100	11.46	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
55	20230621	130357	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4520	90	2	2.03	2073544880	459120	15.64	4490	4555	4470	5750	3105	4430	4516.36	0.88	0	77865	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1736	1.86	0.81	12	1.20	2432.00	5549.00	6940	20220817	-34.87	4100	20230103	10.24	5340	-15.36	20230420	4100	10.24	20230103	6940	-34.87	20220817	4100	10.24	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
56	20230621	120913	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4510	80	2	1.81	1962984095	434657	14.80	4490	4555	4470	5750	3105	4430	4516.18	0.88	0	72722	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1733	1.85	0.81	12	1.13	2432.00	5549.00	6940	20220817	-35.01	4100	20230103	10.00	5340	-15.54	20230420	4100	10.00	20230103	6940	-35.01	20220817	4100	10.00	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
57	20230621	110828	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4530	100	2	2.26	1838933225	407168	13.87	4490	4555	4470	5750	3105	4430	4516.41	0.88	0	73574	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1740	1.86	0.82	12	1.06	2432.00	5549.00	6940	20220817	-34.73	4100	20230103	10.49	5340	-15.17	20230420	4100	10.49	20230103	6940	-34.73	20220817	4100	10.49	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
58	20230621	100440	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4500	70	2	1.58	1531955480	339188	11.55	4490	4555	4470	5750	3105	4430	4516.55	0.88	0	66408	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1729	1.85	0.81	12	0.88	2432.00	5549.00	6940	20220817	-35.16	4100	20230103	9.76	5340	-15.73	20230420	4100	9.76	20230103	6940	-35.16	20220817	4100	9.76	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
59	20230621	090106	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4485	55	2	1.24	109531080	24398	0.83	4490	4500	4480	5750	3105	4430	4489.48	0.88	0	-5443	4943	4686	4533	4276	4123	4815	4405	38	1322	100	3180	5	1	38416584	1723	1.84	0.81	12	0.06	2432.00	5549.00	6940	20220817	-35.37	4100	20230103	9.39	5340	-16.01	20230420	4100	9.39	20230103	6940	-35.37	20220817	4100	9.39	20230103	4.06	N	124560	100	38 억	337007	N	N	0	N	N
60	20230620	160221	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4430	50	2	1.14	13343191785	2919177	1551.61	4380	4790	4380	5690	3070	4380	4570.98	0.80	0	33696	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1702	1.82	0.80	12	7.60	2432.00	5549.00	6940	20220817	-36.17	4100	20230103	8.05	5340	-17.04	20230420	4100	8.05	20230103	6940	-36.17	20220817	4100	8.05	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
61	20230620	150238	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4450	70	2	1.60	13051835260	2853469	1516.69	4380	4790	4380	5690	3070	4380	4574.02	0.80	0	32414	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1710	1.83	0.80	12	7.43	2432.00	5549.00	6940	20220817	-35.88	4100	20230103	8.54	5340	-16.67	20230420	4100	8.54	20230103	6940	-35.88	20220817	4100	8.54	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
62	20230620	140631	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4455	75	2	1.71	12496032860	2728467	1450.25	4380	4790	4380	5690	3070	4380	4579.87	0.80	0	21260	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1711	1.83	0.80	12	7.10	2432.00	5549.00	6940	20220817	-35.81	4100	20230103	8.66	5340	-16.57	20230420	4100	8.66	20230103	6940	-35.81	20220817	4100	8.66	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
63	20230620	130514	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4460	80	2	1.83	11886804975	2591549	1377.47	4380	4790	4380	5690	3070	4380	4586.76	0.80	0	16924	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1713	1.83	0.80	12	6.75	2432.00	5549.00	6940	20220817	-35.73	4100	20230103	8.78	5340	-16.48	20230420	4100	8.78	20230103	6940	-35.73	20220817	4100	8.78	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
64	20230620	121011	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4550	170	2	3.88	4919364000	1064823	565.98	4380	4770	4380	5690	3070	4380	4619.89	0.80	0	217687	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1748	1.87	0.82	12	2.77	2432.00	5549.00	6940	20220817	-34.44	4100	20230103	10.98	5340	-14.79	20230420	4100	10.98	20230103	6940	-34.44	20220817	4100	10.98	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
65	20230620	110851	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4580	200	2	4.57	4515881250	976207	518.88	4380	4770	4380	5690	3070	4380	4625.95	0.80	0	196428	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1759	1.88	0.83	12	2.54	2432.00	5549.00	6940	20220817	-34.01	4100	20230103	11.71	5340	-14.23	20230420	4100	11.71	20230103	6940	-34.01	20220817	4100	11.71	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
66	20230620	100353	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4675	295	2	6.74	3166360315	684042	363.59	4380	4770	4380	5690	3070	4380	4628.90	0.80	0	119393	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1796	1.92	0.84	12	1.78	2432.00	5549.00	6940	20220817	-32.64	4100	20230103	14.02	5340	-12.45	20230420	4100	14.02	20230103	6940	-32.64	20220817	4100	14.02	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
67	20230620	090942	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4495	115	2	2.63	250361910	56094	29.82	4380	4495	4380	5690	3070	4380	4463.26	0.80	0	2205	4453	4416	4343	4306	4233	4435	4325	38	1310	100	3150	5	1	38416584	1727	1.85	0.81	12	0.15	2432.00	5549.00	6940	20220817	-35.23	4100	20230103	9.63	5340	-15.82	20230420	4100	9.63	20230103	6940	-35.23	20220817	4100	9.63	20230103	4.06	N	124560	100	38 억	305897	N	N	0	N	N
68	20230619	160539	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4380	90	2	2.10	812342160	187260	95.70	4285	4380	4270	5570	3005	4290	4337.98	0.62	0	64828	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1683	1.80	0.79	12	0.49	2432.00	5549.00	7160	20220616	-38.83	4100	20230103	6.83	5340	-17.98	20230420	4100	6.83	20230103	6940	-36.89	20220817	4100	6.83	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
69	20230619	150223	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4375	85	2	1.98	781327240	180175	92.08	4285	4380	4270	5570	3005	4290	4336.56	0.62	0	63480	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1681	1.80	0.79	12	0.47	2432.00	5549.00	7160	20220616	-38.90	4100	20230103	6.71	5340	-18.07	20230420	4100	6.71	20230103	6940	-36.96	20220817	4100	6.71	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
70	20230619	140712	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4360	70	2	1.63	674307470	155678	79.56	4285	4375	4270	5570	3005	4290	4331.49	0.62	0	53147	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1675	1.79	0.79	12	0.41	2432.00	5549.00	7160	20220616	-39.11	4100	20230103	6.34	5340	-18.35	20230420	4100	6.34	20230103	6940	-37.18	20220817	4100	6.34	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
71	20230619	130259	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4365	75	2	1.75	560584520	129610	66.24	4285	4375	4270	5570	3005	4290	4325.23	0.62	0	49914	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1677	1.79	0.79	12	0.34	2432.00	5549.00	7160	20220616	-39.04	4100	20230103	6.46	5340	-18.26	20230420	4100	6.46	20230103	6940	-37.10	20220817	4100	6.46	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
72	20230619	120109	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4335	45	2	1.05	409128525	94797	48.45	4285	4350	4270	5570	3005	4290	4315.91	0.62	0	34231	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1665	1.78	0.78	12	0.25	2432.00	5549.00	7160	20220616	-39.46	4100	20230103	5.73	5340	-18.82	20230420	4100	5.73	20230103	6940	-37.54	20220817	4100	5.73	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
73	20230619	110206	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4340	50	2	1.17	370629000	85919	43.91	4285	4345	4270	5570	3005	4290	4313.77	0.62	0	31403	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1667	1.78	0.78	12	0.22	2432.00	5549.00	7160	20220616	-39.39	4100	20230103	5.85	5340	-18.73	20230420	4100	5.85	20230103	6940	-37.46	20220817	4100	5.85	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
74	20230619	100250	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4310	20	2	0.47	135613300	31585	16.14	4285	4335	4270	5570	3005	4290	4293.63	0.62	0	8752	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1656	1.77	0.78	12	0.08	2432.00	5549.00	7160	20220616	-39.80	4100	20230103	5.12	5340	-19.29	20230420	4100	5.12	20230103	6940	-37.90	20220817	4100	5.12	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
75	20230619	090906	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4300	10	2	0.23	56482290	13181	6.74	4285	4305	4270	5570	3005	4290	4285.04	0.62	0	5889	4330	4310	4285	4265	4240	4312	4267	38	1282	100	3080	5	1	38416584	1652	1.77	0.77	12	0.03	2432.00	5549.00	7160	20220616	-39.94	4100	20230103	4.88	5340	-19.48	20230420	4100	4.88	20230103	6940	-38.04	20220817	4100	4.88	20230103	4.13	N	124560	100	38 억	239503	N	N	0	N	N
76	20230616	160237	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	0	3	0.00	830676905	194325	181.95	4290	4305	4260	5570	3005	4290	4274.61	0.59	0	14672	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1648	1.76	0.77	12	0.51	2432.00	5549.00	7460	20220615	-42.49	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	7160	-40.08	20220616	4100	4.63	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
77	20230616	150933	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	0	3	0.00	443088300	103457	96.87	4290	4305	4265	5570	3005	4290	4282.83	0.59	0	10486	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1648	1.76	0.77	12	0.27	2432.00	5549.00	7460	20220615	-42.49	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	7160	-40.08	20220616	4100	4.63	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
78	20230616	140409	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	0	3	0.00	322881895	75341	70.54	4290	4305	4265	5570	3005	4290	4285.61	0.59	0	6059	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1648	1.76	0.77	12	0.20	2432.00	5549.00	7460	20220615	-42.49	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	7160	-40.08	20220616	4100	4.63	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
79	20230616	130526	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	0	3	0.00	276473240	64507	60.40	4290	4305	4265	5570	3005	4290	4285.94	0.59	0	6061	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1648	1.76	0.77	12	0.17	2432.00	5549.00	7460	20220615	-42.49	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	7160	-40.08	20220616	4100	4.63	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
80	20230616	120656	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4290	0	3	0.00	267447810	62404	58.43	4290	4305	4265	5570	3005	4290	4285.75	0.59	0	6061	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1648	1.76	0.77	12	0.16	2432.00	5549.00	7460	20220615	-42.49	4100	20230103	4.63	5340	-19.66	20230420	4100	4.63	20230103	7160	-40.08	20220616	4100	4.63	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
81	20230616	110928	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4275	-15	5	-0.35	194246565	45308	42.42	4290	4305	4265	5570	3005	4290	4287.25	0.59	0	4962	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1642	1.76	0.77	12	0.12	2432.00	5549.00	7460	20220615	-42.69	4100	20230103	4.27	5340	-19.94	20230420	4100	4.27	20230103	7160	-40.29	20220616	4100	4.27	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
82	20230616	100155	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4300	10	2	0.23	126958170	29610	27.72	4290	4305	4265	5570	3005	4290	4287.68	0.59	0	5759	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1652	1.77	0.77	12	0.08	2432.00	5549.00	7460	20220615	-42.36	4100	20230103	4.88	5340	-19.48	20230420	4100	4.88	20230103	7160	-39.94	20220616	4100	4.88	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
83	20230616	090344	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4270	-20	5	-0.47	9216450	2153	2.02	4290	4290	4270	5570	3005	4290	4280.75	0.59	0	-326	4353	4321	4283	4251	4213	4337	4267	38	1282	100	3080	5	1	38416584	1640	1.76	0.77	12	0.01	2432.00	5549.00	7460	20220615	-42.76	4100	20230103	4.15	5340	-20.04	20230420	4100	4.15	20230103	7160	-40.36	20220616	4100	4.15	20230103	4.16	N	124560	100	38 억	224836	N	N	0	N	N
84	20230615	150830	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4255	-10	5	-0.23	418333085	97988	65.88	4275	4315	4245	5540	2990	4265	4269.23	0.61	0	-10775	4375	4320	4285	4230	4195	4302	4212	38	1275	100	3070	5	1	38416584	1635	1.75	0.77	12	0.26	2432.00	5549.00	7690	20220614	-44.67	4100	20230103	3.78	5340	-20.32	20230420	4100	3.78	20230103	7460	-42.96	20220615	4100	3.78	20230103	4.10	N	124560	100	38 억	236057	N	N	20	N	N
85	20230615	140433	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4260	-5	5	-0.12	364004735	85238	57.31	4275	4315	4245	5540	2990	4265	4270.45	0.61	0	-10541	4375	4320	4285	4230	4195	4302	4212	38	1275	100	3070	5	1	38416584	1637	1.75	0.77	12	0.22	2432.00	5549.00	7690	20220614	-44.60	4100	20230103	3.90	5340	-20.22	20230420	4100	3.90	20230103	7460	-42.90	20220615	4100	3.90	20230103	4.10	N	124560	100	38 억	236057	N	N	20	N	N
86	20230615	130912	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4260	-5	5	-0.12	279848795	65454	44.01	4275	4315	4245	5540	2990	4265	4275.50	0.61	0	-9053	4375	4320	4285	4230	4195	4302	4212	38	1275	100	3070	5	1	38416584	1637	1.75	0.77	12	0.17	2432.00	5549.00	7690	20220614	-44.60	4100	20230103	3.90	5340	-20.22	20230420	4100	3.90	20230103	7460	-42.90	20220615	4100	3.90	20230103	4.10	N	124560	100	38 억	236057	N	N	20	N	N
87	20230615	120807	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4255	-10	5	-0.23	236188655	55203	37.12	4275	4315	4245	5540	2990	4265	4278.55	0.61	0	-8418	4375	4320	4285	4230	4195	4302	4212	38	1275	100	3070	5	1	38416584	1635	1.75	0.77	12	0.14	2432.00	5549.00	7690	20220614	-44.67	4100	20230103	3.78	5340	-20.32	20230420	4100	3.78	20230103	7460	-42.96	20220615	4100	3.78	20230103	4.10	N	124560	100	38 억	236057	N	N	20	N	N
88	20230615	110246	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4260	-5	5	-0.12	179886265	41969	28.22	4275	4315	4260	5540	2990	4265	4286.17	0.61	0	-6532	4375	4320	4285	4230	4195	4302	4212	38	1275	100	3070	5	1	38416584	1637	1.75	0.77	12	0.11	2432.00	5549.00	7690	20220614	-44.60	4100	20230103	3.90	5340	-20.22	20230420	4100	3.90	20230103	7460	-42.90	20220615	4100	3.90	20230103	4.10	N	124560	100	38 억	236057	N	N	20	N	N
89	20230611	184610	55	40.00	KOSDAQ	운송	N	N	N	Y	40	N	4400	5	2	0.11	561005710	127488	140.76	4435	4435	4390	5710	3080	4395	4400.58	0.72	-7104	-6586	4438	4416	4398	4376	4358	4407	4367	38	1315	100	3160	5	1	38416584	1690	1.81	0.79	12	0.33	2432.00	5549.00	8020	20220608	-45.14	4100	20230103	7.32	5340	-17.60	20230420	4100	7.32	20230103	7950	-44.65	20220609	4100	7.32	20230103	4.12	N	124560	100	38 억	275080	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History