KissMeData/032280/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	20	2	0.92	175539140	81636	222.96	2145	2210	2105	2810	1520	2165	2150.27	2.02	0	-5410	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	354	28.75	0.58	12	0.50	76.00	3762.00	2480	20220802	-11.90	1710	20221013	27.78	2265	-3.53	20230522	1835	19.07	20230103	2480	-11.90	20220802	1710	27.78	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
3	20230630	150352	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	15	2	0.69	156925435	73078	199.58	2145	2210	2105	2810	1520	2165	2147.37	2.02	0	-5076	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	353	28.68	0.58	12	0.45	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
4	20230630	140351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	-35	5	-1.62	103725450	48455	132.34	2145	2165	2105	2810	1520	2165	2140.66	2.02	0	-2306	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	345	28.03	0.57	12	0.30	76.00	3762.00	2480	20220802	-14.11	1710	20221013	24.56	2265	-5.96	20230522	1835	16.08	20230103	2480	-14.11	20220802	1710	24.56	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
5	20230630	130353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	-25	5	-1.15	85343245	39823	108.76	2145	2165	2120	2810	1520	2165	2143.06	2.02	0	-1106	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	347	28.16	0.57	12	0.25	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
6	20230630	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	-25	5	-1.15	64508755	30027	82.01	2145	2165	2125	2810	1520	2165	2148.36	2.02	0	355	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	347	28.16	0.57	12	0.19	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
7	20230630	110351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	0	3	0.00	31709090	14728	40.22	2145	2165	2140	2810	1520	2165	2152.98	2.02	0	-785	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	351	28.49	0.58	12	0.09	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
8	20230630	100351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	-10	5	-0.46	17280505	8037	21.95	2145	2160	2140	2810	1520	2165	2150.12	2.02	0	-815	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	349	28.36	0.57	12	0.05	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
9	20230630	090351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	-25	5	-1.15	4544150	2120	5.79	2145	2150	2140	2810	1520	2165	2143.47	2.02	0	-43	2221	2192	2171	2142	2121	2207	2157	162	645	1000	1470	5	1	16213590	347	28.16	0.57	12	0.01	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.12	N	032280	1000	162 억	328217	N	N	N	N
10	20230629	160351	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	79331715	36570	91.59	2155	2200	2150	2830	1530	2180	2169.31	2.03	0	-927	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	351	28.49	0.58	12	0.23	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
11	20230629	150349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	-5	5	-0.23	77855935	35889	89.88	2155	2200	2150	2830	1530	2180	2169.35	2.03	0	-843	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	353	28.62	0.58	12	0.22	76.00	3762.00	2480	20220802	-12.30	1710	20221013	27.19	2265	-3.97	20230522	1835	18.53	20230103	2480	-12.30	20220802	1710	27.19	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
12	20230629	140347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	74308160	34258	85.80	2155	2200	2150	2830	1530	2180	2169.07	2.03	0	-689	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	351	28.49	0.58	12	0.21	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
13	20230629	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	0	3	0.00	63728970	29381	73.58	2155	2200	2150	2830	1530	2180	2169.05	2.03	0	62	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	353	28.68	0.58	12	0.18	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
14	20230629	120349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	-20	5	-0.92	56329955	25979	65.06	2155	2200	2150	2830	1530	2180	2168.29	2.03	0	201	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	350	28.42	0.57	12	0.16	76.00	3762.00	2480	20220802	-12.90	1710	20221013	26.32	2265	-4.64	20230522	1835	17.71	20230103	2480	-12.90	20220802	1710	26.32	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
15	20230629	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	-25	5	-1.15	41670430	19183	48.04	2155	2200	2155	2830	1530	2180	2172.26	2.03	0	994	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	349	28.36	0.57	12	0.12	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
16	20230629	100350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2185	5	2	0.23	29482935	13549	33.93	2155	2200	2155	2830	1530	2180	2176.02	2.03	0	1430	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	354	28.75	0.58	12	0.08	76.00	3762.00	2480	20220802	-11.90	1710	20221013	27.78	2265	-3.53	20230522	1835	19.07	20230103	2480	-11.90	20220802	1710	27.78	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
17	20230629	090350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	-15	5	-0.69	4175765	1937	4.85	2155	2165	2155	2830	1530	2180	2155.79	2.03	0	258	2206	2192	2166	2152	2126	2200	2160	162	650	1000	1480	5	1	16213590	351	28.49	0.58	12	0.01	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.11	N	032280	1000	162 억	329123	N	N	N	N
18	20230628	160345	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	25	2	1.16	86169985	39841	54.38	2150	2180	2140	2800	1510	2155	2162.85	2.02	0	1030	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	353	28.68	0.58	12	0.25	76.00	3762.00	2480	20220802	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
19	20230628	150347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	20	2	0.93	81005340	37461	51.14	2150	2175	2140	2800	1510	2155	2162.39	2.02	0	528	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	353	28.62	0.58	12	0.23	76.00	3762.00	2480	20220802	-12.30	1710	20221013	27.19	2265	-3.97	20230522	1835	18.53	20230103	2480	-12.30	20220802	1710	27.19	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
20	20230628	140346	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	15	2	0.70	63672010	29462	40.22	2150	2175	2140	2800	1510	2155	2161.16	2.02	0	-358	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	352	28.55	0.58	12	0.18	76.00	3762.00	2480	20220802	-12.50	1710	20221013	26.90	2265	-4.19	20230522	1835	18.26	20230103	2480	-12.50	20220802	1710	26.90	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
21	20230628	130347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2170	15	2	0.70	55912560	25879	35.33	2150	2175	2140	2800	1510	2155	2160.54	2.02	0	-560	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	352	28.55	0.58	12	0.16	76.00	3762.00	2480	20220802	-12.50	1710	20221013	26.90	2265	-4.19	20230522	1835	18.26	20230103	2480	-12.50	20220802	1710	26.90	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
22	20230628	120316	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	10	2	0.46	44240420	20471	27.94	2150	2175	2140	2800	1510	2155	2161.13	2.02	0	-563	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	351	28.49	0.58	12	0.13	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
23	20230628	110350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2175	20	2	0.93	38963675	18037	24.62	2150	2175	2140	2800	1510	2155	2160.21	2.02	0	-555	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	353	28.62	0.58	12	0.11	76.00	3762.00	2480	20220802	-12.30	1710	20221013	27.19	2265	-3.97	20230522	1835	18.53	20230103	2480	-12.30	20220802	1710	27.19	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
24	20230628	100349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	10	2	0.46	22705110	10529	14.37	2150	2175	2140	2800	1510	2155	2156.44	2.02	0	-185	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	351	28.49	0.58	12	0.06	76.00	3762.00	2480	20220802	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
25	20230628	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	0	3	0.00	11397265	5301	7.24	2150	2155	2140	2800	1510	2155	2150.02	2.02	0	350	2178	2166	2148	2136	2118	2172	2142	162	645	1000	1460	5	1	16213590	349	28.36	0.57	12	0.03	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.10	N	032280	1000	162 억	328093	N	N	N	N
26	20230627	160348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	35	2	1.65	156932185	73201	97.98	2150	2160	2130	2755	1485	2120	2143.85	1.98	0	6513	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	349	28.36	0.57	12	0.45	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
27	20230627	150350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	35	2	1.65	151511370	70680	94.60	2150	2160	2130	2755	1485	2120	2143.62	1.98	0	6253	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	349	28.36	0.57	12	0.44	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
28	20230627	140353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	25	2	1.18	137292945	64061	85.74	2150	2160	2130	2755	1485	2120	2143.16	1.98	0	5490	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	348	28.22	0.57	12	0.40	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
29	20230627	130353	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	15	2	0.71	104737505	48855	65.39	2150	2160	2130	2755	1485	2120	2143.84	1.98	0	4362	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	346	28.09	0.57	12	0.30	76.00	3762.00	2480	20220802	-13.91	1710	20221013	24.85	2265	-5.74	20230522	1835	16.35	20230103	2480	-13.91	20220802	1710	24.85	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
30	20230627	120354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	25	2	1.18	78796710	36757	49.20	2150	2160	2130	2755	1485	2120	2143.72	1.98	0	1222	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	348	28.22	0.57	12	0.23	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
31	20230627	110354	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	30	2	1.42	73775950	34416	46.06	2150	2160	2130	2755	1485	2120	2143.65	1.98	0	765	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	349	28.29	0.57	12	0.21	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
32	20230627	100346	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	20	2	0.94	59170755	27613	36.96	2150	2160	2130	2755	1485	2120	2142.86	1.98	0	-556	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	347	28.16	0.57	12	0.17	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
33	20230627	090348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	25	2	1.18	10452625	4862	6.51	2150	2150	2145	2755	1485	2120	2149.86	1.98	0	-363	2143	2131	2108	2096	2073	2137	2102	162	635	1000	1440	5	1	16213590	348	28.22	0.57	12	0.03	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	1.10	N	032280	1000	162 억	321579	N	N	N	N
34	20230626	160347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2120	35	2	1.68	156645520	74659	168.42	2085	2120	2085	2710	1460	2085	2098.15	1.91	0	11187	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	344	27.89	0.56	12	0.46	76.00	3762.00	2480	20220802	-14.52	1710	20221013	23.98	2265	-6.40	20230522	1835	15.53	20230103	2480	-14.52	20220802	1710	23.98	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
35	20230626	150350	57	100.00	KOSDAQ	운송	N	N	N	N	N	2115	30	2	1.44	153533350	73189	165.11	2085	2115	2085	2710	1460	2085	2097.77	1.91	0	11082	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	343	27.83	0.56	12	0.45	76.00	3762.00	2480	20220802	-14.72	1710	20221013	23.68	2265	-6.62	20230522	1835	15.26	20230103	2480	-14.72	20220802	1710	23.68	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
36	20230626	140349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2100	15	2	0.72	128438890	61267	138.21	2085	2115	2085	2710	1460	2085	2096.38	1.91	0	10010	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	340	27.63	0.56	12	0.38	76.00	3762.00	2480	20220802	-15.32	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2480	-15.32	20220802	1710	22.81	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
37	20230626	130349	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	0	3	0.00	121784570	58087	131.04	2085	2115	2085	2710	1460	2085	2096.59	1.91	0	9546	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	338	27.43	0.55	12	0.36	76.00	3762.00	2480	20220802	-15.93	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2480	-15.93	20220802	1710	21.93	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
38	20230626	120346	57	100.00	KOSDAQ	운송	N	N	N	N	N	2100	15	2	0.72	80116660	38201	86.18	2085	2115	2085	2710	1460	2085	2097.24	1.91	0	6756	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	340	27.63	0.56	12	0.24	76.00	3762.00	2480	20220802	-15.32	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2480	-15.32	20220802	1710	22.81	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
39	20230626	110346	57	100.00	KOSDAQ	운송	N	N	N	N	N	2105	20	2	0.96	50777570	24180	54.55	2085	2115	2085	2710	1460	2085	2099.98	1.91	0	4506	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	341	27.70	0.56	12	0.15	76.00	3762.00	2480	20220802	-15.12	1710	20221013	23.10	2265	-7.06	20230522	1835	14.71	20230103	2480	-15.12	20220802	1710	23.10	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
40	20230626	100347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2115	30	2	1.44	38456845	18316	41.32	2085	2115	2085	2710	1460	2085	2099.63	1.91	0	3873	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	343	27.83	0.56	12	0.11	76.00	3762.00	2480	20220802	-14.72	1710	20221013	23.68	2265	-6.62	20230522	1835	15.26	20230103	2480	-14.72	20220802	1710	23.68	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
41	20230626	090347	57	100.00	KOSDAQ	운송	N	N	N	N	N	2105	20	2	0.96	11826245	5660	12.77	2085	2105	2085	2710	1460	2085	2089.44	1.91	0	-103	2151	2117	2101	2067	2051	2110	2060	162	625	1000	1410	5	1	16213590	341	27.70	0.56	12	0.03	76.00	3762.00	2480	20220802	-15.12	1710	20221013	23.10	2265	-7.06	20230522	1835	14.71	20230103	2480	-15.12	20220802	1710	23.10	20221013	1.09	N	032280	1000	162 억	310366	N	N	N	N
42	20230623	160543	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	-55	5	-2.57	93092895	44230	56.54	2130	2135	2085	2780	1500	2140	2104.75	1.95	0	-5248	2240	2190	2130	2080	2020	2215	2105	162	640	1000	1450	5	1	16213590	338	27.43	0.55	12	0.27	76.00	3762.00	2480	20220802	-15.93	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2480	-15.93	20220802	1710	21.93	20221013	1.08	N	032280	1000	162 억	315615	N	N	N	N
43	20230623	140310	57	100.00	KOSDAQ	운송	N	N	N	N	N	2090	-50	5	-2.34	80457505	38204	48.83	2130	2135	2090	2780	1500	2140	2106.00	1.95	0	-3904	2240	2190	2130	2080	2020	2215	2105	162	640	1000	1450	5	1	16213590	339	27.50	0.56	12	0.24	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	1.08	N	032280	1000	162 억	315615	N	N	N	N
44	20230622	160547	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	45	2	2.15	166205810	78232	193.63	2070	2180	2070	2720	1470	2095	2124.52	1.90	0	8761	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	347	28.16	0.57	12	0.48	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
45	20230622	150603	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	45	2	2.15	160718300	75666	187.28	2070	2180	2070	2720	1470	2095	2124.05	1.90	0	9151	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	347	28.16	0.57	12	0.47	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
46	20230622	140846	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	55	2	2.63	150732280	70990	175.70	2070	2180	2070	2720	1470	2095	2123.29	1.90	0	10174	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	349	28.29	0.57	12	0.44	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
47	20230622	130229	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	40	2	1.91	135094715	63641	157.52	2070	2180	2070	2720	1470	2095	2122.76	1.90	0	8999	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	346	28.09	0.57	12	0.39	76.00	3762.00	2480	20220802	-13.91	1710	20221013	24.85	2265	-5.74	20230522	1835	16.35	20230103	2480	-13.91	20220802	1710	24.85	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
48	20230622	120944	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	55	2	2.63	127946600	60281	149.20	2070	2180	2070	2720	1470	2095	2122.50	1.90	0	9421	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	349	28.29	0.57	12	0.37	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
49	20230622	110111	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	65	2	3.10	121147760	57126	141.39	2070	2180	2070	2720	1470	2095	2120.71	1.90	0	9523	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	350	28.42	0.57	12	0.35	76.00	3762.00	2480	20220802	-12.90	1710	20221013	26.32	2265	-4.64	20230522	1835	17.71	20230103	2480	-12.90	20220802	1710	26.32	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
50	20230622	100850	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	60	2	2.86	79328455	37546	92.93	2070	2180	2070	2720	1470	2095	2112.83	1.90	0	4725	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	349	28.36	0.57	12	0.23	76.00	3762.00	2480	20220802	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
51	20230622	090708	57	100.00	KOSDAQ	운송	N	N	N	N	N	2070	-25	5	-1.19	14436025	6970	17.25	2070	2080	2070	2720	1470	2095	2071.17	1.90	0	283	2155	2125	2100	2070	2045	2112	2057	162	625	1000	1420	5	1	16213590	336	27.24	0.55	12	0.04	76.00	3762.00	2480	20220802	-16.53	1710	20221013	21.05	2265	-8.61	20230522	1835	12.81	20230103	2480	-16.53	20220802	1710	21.05	20221013	1.08	N	032280	1000	162 억	308275	N	N	N	N
52	20230621	160109	57	100.00	KOSDAQ	운송	N	N	N	N	N	2095	-15	5	-0.71	84733180	40388	95.30	2115	2130	2075	2740	1480	2110	2097.98	1.89	0	1129	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	340	27.57	0.56	12	0.25	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
53	20230621	150931	57	100.00	KOSDAQ	운송	N	N	N	N	N	2110	0	3	0.00	81275365	38738	91.41	2115	2130	2075	2740	1480	2110	2098.08	1.89	0	1444	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	342	27.76	0.56	12	0.24	76.00	3762.00	2480	20220802	-14.92	1710	20221013	23.39	2265	-6.84	20230522	1835	14.99	20230103	2480	-14.92	20220802	1710	23.39	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
54	20230621	140658	57	100.00	KOSDAQ	운송	N	N	N	N	N	2115	5	2	0.24	62276525	29666	70.00	2115	2130	2075	2740	1480	2110	2099.26	1.89	0	1376	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	343	27.83	0.56	12	0.18	76.00	3762.00	2480	20220802	-14.72	1710	20221013	23.68	2265	-6.62	20230522	1835	15.26	20230103	2480	-14.72	20220802	1710	23.68	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
55	20230621	130319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2095	-15	5	-0.71	49757995	23722	55.97	2115	2130	2075	2740	1480	2110	2097.55	1.89	0	193	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	340	27.57	0.56	12	0.15	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
56	20230621	120938	57	100.00	KOSDAQ	운송	N	N	N	N	N	2095	-15	5	-0.71	43051895	20519	48.42	2115	2130	2075	2740	1480	2110	2098.15	1.89	0	133	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	340	27.57	0.56	12	0.13	76.00	3762.00	2480	20220802	-15.52	1710	20221013	22.51	2265	-7.51	20230522	1835	14.17	20230103	2480	-15.52	20220802	1710	22.51	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
57	20230621	110510	57	100.00	KOSDAQ	운송	N	N	N	N	N	2090	-20	5	-0.95	36226485	17255	40.71	2115	2130	2075	2740	1480	2110	2099.48	1.89	0	134	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	339	27.50	0.56	12	0.11	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
58	20230621	100708	57	100.00	KOSDAQ	운송	N	N	N	N	N	2090	-20	5	-0.95	34041995	16210	38.25	2115	2130	2075	2740	1480	2110	2100.06	1.89	0	17	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	339	27.50	0.56	12	0.10	76.00	3762.00	2480	20220802	-15.73	1710	20221013	22.22	2265	-7.73	20230522	1835	13.90	20230103	2480	-15.73	20220802	1710	22.22	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
59	20230621	090548	57	100.00	KOSDAQ	운송	N	N	N	N	N	2130	20	2	0.95	6666720	3155	7.44	2115	2130	2110	2740	1480	2110	2113.06	1.89	0	-118	2176	2142	2126	2092	2076	2135	2085	162	630	1000	1430	5	1	16213590	345	28.03	0.57	12	0.02	76.00	3762.00	2480	20220802	-14.11	1710	20221013	24.56	2265	-5.96	20230522	1835	16.08	20230103	2480	-14.11	20220802	1710	24.56	20221013	1.08	N	032280	1000	162 억	307063	N	N	N	N
60	20230620	160634	57	100.00	KOSDAQ	운송	N	N	N	N	N	2110	-40	5	-1.86	90601420	42373	101.80	2150	2160	2110	2795	1505	2150	2138.38	1.91	0	-2089	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	342	27.76	0.56	12	0.26	76.00	3762.00	2480	20220802	-14.92	1710	20221013	23.39	2265	-6.84	20230522	1835	14.99	20230103	2480	-14.92	20220802	1710	23.39	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
61	20230620	150727	57	100.00	KOSDAQ	운송	N	N	N	N	N	2125	-25	5	-1.16	83413070	38977	93.64	2150	2160	2115	2795	1505	2150	2140.06	1.91	0	-1849	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	345	27.96	0.56	12	0.24	76.00	3762.00	2480	20220802	-14.31	1710	20221013	24.27	2265	-6.18	20230522	1835	15.80	20230103	2480	-14.31	20220802	1710	24.27	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
62	20230620	140629	57	100.00	KOSDAQ	운송	N	N	N	N	N	2125	-25	5	-1.16	76205570	35577	85.47	2150	2160	2125	2795	1505	2150	2141.99	1.91	0	-1842	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	345	27.96	0.56	12	0.22	76.00	3762.00	2480	20220802	-14.31	1710	20221013	24.27	2265	-6.18	20230522	1835	15.80	20230103	2480	-14.31	20220802	1710	24.27	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
63	20230620	130453	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	-10	5	-0.47	66543315	31057	74.61	2150	2160	2125	2795	1505	2150	2142.62	1.91	0	-1805	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	347	28.16	0.57	12	0.19	76.00	3762.00	2480	20220802	-13.71	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220802	1710	25.15	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
64	20230620	120814	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	0	3	0.00	64767730	30227	72.62	2150	2160	2125	2795	1505	2150	2142.71	1.91	0	-1799	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	349	28.29	0.57	12	0.19	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
65	20230620	110928	57	100.00	KOSDAQ	운송	N	N	N	N	N	2135	-15	5	-0.70	35556470	16554	39.77	2150	2160	2135	2795	1505	2150	2147.91	1.91	0	-319	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	346	28.09	0.57	12	0.10	76.00	3762.00	2480	20220802	-13.91	1710	20221013	24.85	2265	-5.74	20230522	1835	16.35	20230103	2480	-13.91	20220802	1710	24.85	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
66	20230620	100103	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	-5	5	-0.23	27141710	12623	30.33	2150	2160	2140	2795	1505	2150	2150.18	1.91	0	2370	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	348	28.22	0.57	12	0.08	76.00	3762.00	2480	20220802	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
67	20230620	090249	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	0	3	0.00	19678025	9152	21.99	2150	2155	2150	2795	1505	2150	2150.13	1.91	0	1585	2200	2175	2155	2130	2110	2187	2142	162	645	1000	1460	5	1	16213590	349	28.29	0.57	12	0.06	76.00	3762.00	2480	20220802	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	1.08	N	032280	1000	162 억	309153	N	N	N	N
68	20230619	160855	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	10	2	0.47	89863460	41623	88.99	2140	2180	2135	2780	1500	2140	2158.99	1.90	0	581	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	349	28.29	0.57	12	0.26	76.00	3762.00	2480	20220616	-13.31	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220802	1710	25.73	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
69	20230619	150337	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	15	2	0.70	85315010	39512	84.48	2140	2180	2135	2780	1500	2140	2159.22	1.90	0	549	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	349	28.36	0.57	12	0.24	76.00	3762.00	2480	20220616	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
70	20230619	141021	57	100.00	KOSDAQ	운송	N	N	N	N	N	2160	20	2	0.93	83920500	38865	83.09	2140	2180	2135	2780	1500	2140	2159.28	1.90	0	262	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	350	28.42	0.57	12	0.24	76.00	3762.00	2480	20220616	-12.90	1710	20221013	26.32	2265	-4.64	20230522	1835	17.71	20230103	2480	-12.90	20220802	1710	26.32	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
71	20230619	130302	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	15	2	0.70	82292580	38112	81.48	2140	2180	2135	2780	1500	2140	2159.23	1.90	0	313	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	349	28.36	0.57	12	0.24	76.00	3762.00	2480	20220616	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
72	20230619	120256	57	100.00	KOSDAQ	운송	N	N	N	N	N	2155	15	2	0.70	63975850	29622	63.33	2140	2180	2135	2780	1500	2140	2159.74	1.90	0	284	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	349	28.36	0.57	12	0.18	76.00	3762.00	2480	20220616	-13.10	1710	20221013	26.02	2265	-4.86	20230522	1835	17.44	20230103	2480	-13.10	20220802	1710	26.02	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
73	20230619	111025	57	100.00	KOSDAQ	운송	N	N	N	N	N	2180	40	2	1.87	62545045	28960	61.92	2140	2180	2135	2780	1500	2140	2159.70	1.90	0	268	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	353	28.68	0.58	12	0.18	76.00	3762.00	2480	20220616	-12.10	1710	20221013	27.49	2265	-3.75	20230522	1835	18.80	20230103	2480	-12.10	20220802	1710	27.49	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
74	20230619	100752	57	100.00	KOSDAQ	운송	N	N	N	N	N	2165	25	2	1.17	52580515	24369	52.10	2140	2180	2135	2780	1500	2140	2157.68	1.90	0	1004	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	351	28.49	0.58	12	0.15	76.00	3762.00	2480	20220616	-12.70	1710	20221013	26.61	2265	-4.42	20230522	1835	17.98	20230103	2480	-12.70	20220802	1710	26.61	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
75	20230619	090700	57	100.00	KOSDAQ	운송	N	N	N	N	N	2145	5	2	0.23	23817430	11114	23.76	2140	2160	2135	2780	1500	2140	2143.01	1.90	0	1671	2206	2172	2136	2102	2066	2190	2120	162	640	1000	1450	5	1	16213590	348	28.22	0.57	12	0.07	76.00	3762.00	2480	20220616	-13.51	1710	20221013	25.44	2265	-5.30	20230522	1835	16.89	20230103	2480	-13.51	20220802	1710	25.44	20221013	1.16	N	032280	1000	162 억	308468	N	N	N	N
76	20230616	160338	57	100.00	KOSDAQ	운송	N	N	N	N	N	2140	35	2	1.66	99279210	46771	75.49	2120	2170	2100	2735	1475	2105	2122.67	1.89	0	1332	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	347	28.16	0.57	12	0.29	76.00	3762.00	2515	20220615	-14.91	1710	20221013	25.15	2265	-5.52	20230522	1835	16.62	20230103	2480	-13.71	20220616	1710	25.15	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
77	20230616	150319	57	100.00	KOSDAQ	운송	N	N	N	N	N	2125	20	2	0.95	94849230	44698	72.14	2120	2170	2100	2735	1475	2105	2122.00	1.89	0	1430	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	345	27.96	0.56	12	0.28	76.00	3762.00	2515	20220615	-15.51	1710	20221013	24.27	2265	-6.18	20230522	1835	15.80	20230103	2480	-14.31	20220616	1710	24.27	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
78	20230616	140602	57	100.00	KOSDAQ	운송	N	N	N	N	N	2105	0	3	0.00	85446785	40274	65.00	2120	2170	2100	2735	1475	2105	2121.64	1.89	0	1895	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	341	27.70	0.56	12	0.25	76.00	3762.00	2515	20220615	-16.30	1710	20221013	23.10	2265	-7.06	20230522	1835	14.71	20230103	2480	-15.12	20220616	1710	23.10	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
79	20230616	130348	57	100.00	KOSDAQ	운송	N	N	N	N	N	2110	5	2	0.24	76018700	35820	57.82	2120	2170	2100	2735	1475	2105	2122.24	1.89	0	743	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	342	27.76	0.56	12	0.22	76.00	3762.00	2515	20220615	-16.10	1710	20221013	23.39	2265	-6.84	20230522	1835	14.99	20230103	2480	-14.92	20220616	1710	23.39	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
80	20230616	120822	57	100.00	KOSDAQ	운송	N	N	N	N	N	2100	-5	5	-0.24	67566005	31811	51.34	2120	2170	2100	2735	1475	2105	2123.98	1.89	0	930	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	340	27.63	0.56	12	0.20	76.00	3762.00	2515	20220615	-16.50	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2480	-15.32	20220616	1710	22.81	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
81	20230616	110522	57	100.00	KOSDAQ	운송	N	N	N	N	N	2125	20	2	0.95	36386865	17039	27.50	2120	2170	2110	2735	1475	2105	2135.50	1.89	0	-1314	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	345	27.96	0.56	12	0.11	76.00	3762.00	2515	20220615	-15.51	1710	20221013	24.27	2265	-6.18	20230522	1835	15.80	20230103	2480	-14.31	20220616	1710	24.27	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
82	20230616	100606	57	100.00	KOSDAQ	운송	N	N	N	N	N	2150	45	2	2.14	32855420	15383	24.83	2120	2170	2110	2735	1475	2105	2135.83	1.89	0	-1208	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	349	28.29	0.57	12	0.09	76.00	3762.00	2515	20220615	-14.51	1710	20221013	25.73	2265	-5.08	20230522	1835	17.17	20230103	2480	-13.31	20220616	1710	25.73	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
83	20230616	090524	57	100.00	KOSDAQ	운송	N	N	N	N	N	2120	15	2	0.71	17695380	8343	13.47	2120	2135	2110	2735	1475	2105	2120.99	1.89	0	1	2138	2121	2093	2076	2048	2130	2085	162	630	1000	1430	5	1	16213590	344	27.89	0.56	12	0.05	76.00	3762.00	2515	20220615	-15.71	1710	20221013	23.98	2265	-6.40	20230522	1835	15.53	20230103	2480	-14.52	20220616	1710	23.98	20221013	1.14	N	032280	1000	162 억	306576	N	N	N	N
84	20230615	150233	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	0	3	0.00	123683590	59228	68.70	2095	2110	2065	2710	1460	2085	2088.26	1.87	0	3090	2228	2156	2113	2041	1998	2135	2020	162	625	1000	1410	5	1	16213590	338	27.43	0.55	12	0.37	76.00	3762.00	2620	20220614	-20.42	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2515	-17.10	20220615	1710	21.93	20221013	1.12	N	032280	1000	162 억	303565	N	N	N	N
85	20230615	141138	57	100.00	KOSDAQ	운송	N	N	N	N	N	2085	0	3	0.00	116395190	55733	64.65	2095	2110	2065	2710	1460	2085	2088.44	1.87	0	3014	2228	2156	2113	2041	1998	2135	2020	162	625	1000	1410	5	1	16213590	338	27.43	0.55	12	0.34	76.00	3762.00	2620	20220614	-20.42	1710	20221013	21.93	2265	-7.95	20230522	1835	13.62	20230103	2515	-17.10	20220615	1710	21.93	20221013	1.12	N	032280	1000	162 억	303565	N	N	N	N
86	20230615	130611	57	100.00	KOSDAQ	운송	N	N	N	N	N	2100	15	2	0.72	107680650	51568	59.81	2095	2110	2065	2710	1460	2085	2088.13	1.87	0	3622	2228	2156	2113	2041	1998	2135	2020	162	625	1000	1410	5	1	16213590	340	27.63	0.56	12	0.32	76.00	3762.00	2620	20220614	-19.85	1710	20221013	22.81	2265	-7.28	20230522	1835	14.44	20230103	2515	-16.50	20220615	1710	22.81	20221013	1.12	N	032280	1000	162 억	303565	N	N	N	N
87	20230615	120442	57	100.00	KOSDAQ	운송	N	N	N	N	N	2105	20	2	0.96	103692730	49667	57.61	2095	2110	2065	2710	1460	2085	2087.76	1.87	0	3756	2228	2156	2113	2041	1998	2135	2020	162	625	1000	1410	5	1	16213590	341	27.70	0.56	12	0.31	76.00	3762.00	2620	20220614	-19.66	1710	20221013	23.10	2265	-7.06	20230522	1835	14.71	20230103	2515	-16.30	20220615	1710	23.10	20221013	1.12	N	032280	1000	162 억	303565	N	N	N	N
88	20230615	110343	57	100.00	KOSDAQ	운송	N	N	N	N	N	2080	-5	5	-0.24	51063790	24414	28.32	2095	2110	2080	2710	1460	2085	2091.58	1.87	0	2581	2228	2156	2113	2041	1998	2135	2020	162	625	1000	1410	5	1	16213590	337	27.37	0.55	12	0.15	76.00	3762.00	2620	20220614	-20.61	1710	20221013	21.64	2265	-8.17	20230522	1835	13.35	20230103	2515	-17.30	20220615	1710	21.64	20221013	1.12	N	032280	1000	162 억	303565	N	N	N	N
89	20230611	184508	57	100.00	KOSDAQ	운송	N	N	N	N	N	2215	-20	5	-0.89	77924225	34957	85.80	2235	2250	2210	2905	1565	2235	2229.16	1.90	-6247	-6247	2278	2256	2228	2206	2178	2267	2217	162	670	1000	1510	5	1	16213590	359	29.14	0.59	12	0.22	76.00	3762.00	2905	20220608	-23.75	1710	20221013	29.53	2265	-2.21	20230522	1835	20.71	20230103	2850	-22.28	20220609	1710	29.53	20221013	1.12	N	032280	1000	162 억	308857	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History