KissMeData/036030/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	20230731	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	80	2	1.41	468073430	81246	155.60	5680	5870	5610	7380	3980	5680	5761.19	2.27	3569	3575	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2824	23.23	1.22	12	0.17	248.00	4716.00	9900	20230209	-41.82	4785	20221013	20.38	9900	-41.82	20230209	5080	13.39	20230103	9900	-41.82	20230209	4785	20.38	20221013	1.90	N	036030	1000	490 억	545765	N	N	19	N	N
3	20230731	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	100	2	1.76	422250310	73301	140.38	5680	5870	5610	7380	3980	5680	5760.50	2.27	2992	2829	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2833	23.31	1.23	12	0.15	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.90	N	036030	1000	490 억	545188	N	N	11	N	N
4	20230731	140427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5810	130	2	2.29	387861700	67354	128.99	5680	5870	5610	7380	3980	5680	5758.55	2.26	1108	1109	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2848	23.43	1.23	12	0.14	248.00	4716.00	9900	20230209	-41.31	4785	20221013	21.42	9900	-41.31	20230209	5080	14.37	20230103	9900	-41.31	20230209	4785	21.42	20221013	1.90	N	036030	1000	490 억	543304	N	N	11	N	N
5	20230731	130429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	100	2	1.76	340517660	59217	113.41	5680	5870	5610	7380	3980	5680	5750.34	2.26	925	926	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2833	23.31	1.23	12	0.12	248.00	4716.00	9900	20230209	-41.62	4785	20221013	20.79	9900	-41.62	20230209	5080	13.78	20230103	9900	-41.62	20230209	4785	20.79	20221013	1.90	N	036030	1000	490 억	543121	N	N	11	N	N
6	20230731	120433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	120	2	2.11	288125810	50223	96.19	5680	5850	5610	7380	3980	5680	5736.93	2.27	2868	2869	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2843	23.39	1.23	12	0.10	248.00	4716.00	9900	20230209	-41.41	4785	20221013	21.21	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	4785	21.21	20221013	1.90	N	036030	1000	490 억	545064	N	N	11	N	N
7	20230731	110433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	20	2	0.35	142535200	25094	48.06	5680	5730	5610	7380	3980	5680	5680.05	2.27	3937	3938	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2794	22.98	1.21	12	0.05	248.00	4716.00	9900	20230209	-42.42	4785	20221013	19.12	9900	-42.42	20230209	5080	12.20	20230103	9900	-42.42	20230209	4785	19.12	20221013	1.90	N	036030	1000	490 억	546133	N	N	11	N	N
8	20230731	100433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5690	10	2	0.18	62218420	10980	21.03	5680	5720	5610	7380	3980	5680	5666.52	2.27	3661	3662	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2789	22.94	1.21	12	0.02	248.00	4716.00	9900	20230209	-42.53	4785	20221013	18.91	9900	-42.53	20230209	5080	12.01	20230103	9900	-42.53	20230209	4785	18.91	20221013	1.90	N	036030	1000	490 억	545857	N	N	11	N	N
9	20230731	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	0	3	0.00	1425680	251	0.48	5680	5680	5680	7380	3980	5680	5680.00	2.26	-21	-21	5800	5740	5620	5560	5440	5770	5590	490	1700	1000	3740	10	1	49019283	2784	22.90	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	1.90	N	036030	1000	490 억	542175	N	N	11	N	N
10	20230728	160429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	160	2	2.90	288341260	51661	48.33	5510	5680	5500	7170	3870	5520	5581.53	2.26	10794	10794	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2784	22.90	1.20	12	0.11	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	2.03	N	036030	1000	490 억	542196	N	N	11	N	N
11	20230728	150428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	120	2	2.17	258697690	46424	43.43	5510	5640	5500	7170	3870	5520	5572.61	2.26	11472	11472	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2765	22.74	1.20	12	0.09	248.00	4716.00	9900	20230209	-43.03	4785	20221013	17.87	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	4785	17.87	20221013	2.03	N	036030	1000	490 억	542874	N	N	16	N	N
12	20230728	140427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	90	2	1.63	176628580	31723	29.68	5510	5640	5500	7170	3870	5520	5567.99	2.25	9668	9747	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2750	22.62	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.33	4785	20221013	17.24	9900	-43.33	20230209	5080	10.43	20230103	9900	-43.33	20230209	4785	17.24	20221013	2.03	N	036030	1000	490 억	541070	N	N	16	N	N
13	20230728	130428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	110	2	1.99	153075250	27524	25.75	5510	5640	5500	7170	3870	5520	5561.67	2.25	8847	9426	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2760	22.70	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.13	4785	20221013	17.66	9900	-43.13	20230209	5080	10.83	20230103	9900	-43.13	20230209	4785	17.66	20221013	2.03	N	036030	1000	490 억	540249	N	N	16	N	N
14	20230728	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	100	2	1.81	136953030	24656	23.07	5510	5630	5500	7170	3870	5520	5554.69	2.25	8671	9250	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2755	22.66	1.19	12	0.05	248.00	4716.00	9900	20230209	-43.23	4785	20221013	17.45	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	4785	17.45	20221013	2.03	N	036030	1000	490 억	540073	N	N	16	N	N
15	20230728	110429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	60	2	1.09	98300640	17750	16.61	5510	5610	5500	7170	3870	5520	5538.17	2.23	5064	5064	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2735	22.50	1.18	12	0.04	248.00	4716.00	9900	20230209	-43.64	4785	20221013	16.61	9900	-43.64	20230209	5080	9.84	20230103	9900	-43.64	20230209	4785	16.61	20221013	2.03	N	036030	1000	490 억	536466	N	N	16	N	N
16	20230728	100426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	10	2	0.18	72962930	13199	12.35	5510	5570	5500	7170	3870	5520	5527.97	2.22	2827	2312	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2711	22.30	1.17	12	0.03	248.00	4716.00	9900	20230209	-44.14	4785	20221013	15.57	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	4785	15.57	20221013	2.03	N	036030	1000	490 억	534229	N	N	16	N	N
17	20230728	090429	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	-10	5	-0.18	12067620	2189	2.05	5510	5520	5510	7170	3870	5520	5512.50	2.22	793	793	5806	5662	5476	5332	5146	5735	5405	490	1650	1000	3640	10	1	49019283	2701	22.22	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.34	4785	20221013	15.15	9900	-44.34	20230209	5080	8.46	20230103	9900	-44.34	20230209	4785	15.15	20221013	2.03	N	036030	1000	490 억	532195	N	N	16	N	N
18	20230727	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5520	120	2	2.22	567407010	103493	38.78	5290	5620	5290	7020	3780	5400	5482.52	2.21	28292	27565	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2706	22.26	1.17	12	0.21	248.00	4716.00	9900	20230209	-44.24	4785	20221013	15.36	9900	-44.24	20230209	5080	8.66	20230103	9900	-44.24	20230209	4785	15.36	20221013	2.04	N	036030	1000	490 억	531402	N	N	16	N	N
19	20230727	150427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	130	2	2.41	550197570	100375	37.61	5290	5620	5290	7020	3780	5400	5481.43	2.21	27378	26634	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2711	22.30	1.17	12	0.20	248.00	4716.00	9900	20230209	-44.14	4785	20221013	15.57	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	4785	15.57	20221013	2.04	N	036030	1000	490 억	530488	N	N	9	N	N
20	20230727	140423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	170	2	3.15	424009570	77522	29.05	5290	5620	5290	7020	3780	5400	5469.55	2.18	20696	19969	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2730	22.46	1.18	12	0.16	248.00	4716.00	9900	20230209	-43.74	4785	20221013	16.41	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	4785	16.41	20221013	2.04	N	036030	1000	490 억	523806	N	N	9	N	N
21	20230727	130425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	150	2	2.78	377615400	69141	25.91	5290	5620	5290	7020	3780	5400	5461.54	2.18	19995	19268	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2721	22.38	1.18	12	0.14	248.00	4716.00	9900	20230209	-43.94	4785	20221013	15.99	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	4785	15.99	20221013	2.04	N	036030	1000	490 억	523105	N	N	9	N	N
22	20230727	120426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	170	2	3.15	328767910	60334	22.61	5290	5620	5290	7020	3780	5400	5449.14	2.17	18047	17320	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2730	22.46	1.18	12	0.12	248.00	4716.00	9900	20230209	-43.74	4785	20221013	16.41	9900	-43.74	20230209	5080	9.65	20230103	9900	-43.74	20230209	4785	16.41	20221013	2.04	N	036030	1000	490 억	521157	N	N	9	N	N
23	20230727	110426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	220	2	4.07	315510690	57960	21.72	5290	5620	5290	7020	3780	5400	5443.60	2.17	18613	17886	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2755	22.66	1.19	12	0.12	248.00	4716.00	9900	20230209	-43.23	4785	20221013	17.45	9900	-43.23	20230209	5080	10.63	20230103	9900	-43.23	20230209	4785	17.45	20221013	2.04	N	036030	1000	490 억	521723	N	N	9	N	N
24	20230727	100425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	150	2	2.78	288100470	53055	19.88	5290	5570	5290	7020	3780	5400	5430.23	2.17	18136	17309	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2721	22.38	1.18	12	0.11	248.00	4716.00	9900	20230209	-43.94	4785	20221013	15.99	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	4785	15.99	20221013	2.04	N	036030	1000	490 억	521246	N	N	9	N	N
25	20230727	090425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	70	2	1.30	95513210	17997	6.74	5290	5480	5290	7020	3780	5400	5307.12	2.11	4668	4068	5860	5630	5460	5230	5060	5545	5145	490	1620	1000	3560	10	1	49019283	2681	22.06	1.16	12	0.04	248.00	4716.00	9900	20230209	-44.75	4785	20221013	14.32	9900	-44.75	20230209	5080	7.68	20230103	9900	-44.75	20230209	4785	14.32	20221013	2.04	N	036030	1000	490 억	507778	N	N	9	N	N
26	20230726	160423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5400	-240	5	-4.26	1439113680	266473	138.36	5600	5690	5290	7330	3950	5640	5400.60	2.09	48361	48506	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2647	21.77	1.15	12	0.54	248.00	4716.00	9900	20230209	-45.45	4785	20221013	12.85	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	4785	12.85	20221013	2.04	N	036030	1000	490 억	503110	N	N	9	N	N
27	20230726	150427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5310	-330	5	-5.85	1306054620	241594	125.44	5600	5690	5290	7330	3950	5640	5405.99	2.08	43827	44278	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2603	21.41	1.13	12	0.49	248.00	4716.00	9900	20230209	-46.36	4785	20221013	10.97	9900	-46.36	20230209	5080	4.53	20230103	9900	-46.36	20230209	4785	10.97	20221013	2.04	N	036030	1000	490 억	498576	N	N	18	N	N
28	20230726	140426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	-290	5	-5.14	1173792910	216733	112.53	5600	5690	5290	7330	3950	5640	5415.85	2.05	37061	37512	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2623	21.57	1.13	12	0.44	248.00	4716.00	9900	20230209	-45.96	4785	20221013	11.81	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	4785	11.81	20221013	2.04	N	036030	1000	490 억	491810	N	N	18	N	N
29	20230726	130422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	-290	5	-5.14	964256060	177336	92.08	5600	5690	5330	7330	3950	5640	5437.45	2.02	30837	30909	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2623	21.57	1.13	12	0.36	248.00	4716.00	9900	20230209	-45.96	4785	20221013	11.81	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	4785	11.81	20221013	2.04	N	036030	1000	490 억	485586	N	N	18	N	N
30	20230726	120424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	-230	5	-4.08	813672290	149291	77.51	5600	5690	5330	7330	3950	5640	5450.24	2.01	28748	28651	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2652	21.81	1.15	12	0.30	248.00	4716.00	9900	20230209	-45.35	4785	20221013	13.06	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	4785	13.06	20221013	2.04	N	036030	1000	490 억	483497	N	N	18	N	N
31	20230726	110422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5400	-240	5	-4.26	703850250	129044	67.00	5600	5690	5330	7330	3950	5640	5454.34	2.02	30696	30599	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2647	21.77	1.15	12	0.26	248.00	4716.00	9900	20230209	-45.45	4785	20221013	12.85	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	4785	12.85	20221013	2.04	N	036030	1000	490 억	485445	N	N	18	N	N
32	20230726	100426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-250	5	-4.43	380171190	68862	35.75	5600	5690	5390	7330	3950	5640	5520.77	1.97	18137	18083	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2642	21.73	1.14	12	0.14	248.00	4716.00	9900	20230209	-45.56	4785	20221013	12.64	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	4785	12.64	20221013	2.04	N	036030	1000	490 억	472886	N	N	18	N	N
33	20230726	090420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5670	30	2	0.53	57187670	10169	5.28	5600	5690	5600	7330	3950	5640	5623.73	1.89	13	13	6100	5870	5750	5520	5400	5810	5460	490	1690	1000	3720	10	1	49019283	2779	22.86	1.20	12	0.02	248.00	4716.00	9900	20230209	-42.73	4785	20221013	18.50	9900	-42.73	20230209	5080	11.61	20230103	9900	-42.73	20230209	4785	18.50	20221013	2.04	N	036030	1000	490 억	454762	N	N	18	N	N
34	20230725	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	-330	5	-5.53	1102189770	191698	96.19	5970	5980	5630	7760	4180	5970	5749.70	1.89	-554	-552	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2765	22.74	1.20	12	0.39	248.00	4716.00	9900	20230209	-43.03	4785	20221013	17.87	9900	-43.03	20230209	5080	11.02	20230103	9900	-43.03	20230209	4785	17.87	20221013	2.07	N	036030	1000	490 억	454749	N	N	18	N	N
35	20230725	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-290	5	-4.86	1018840280	176948	88.79	5970	5980	5630	7760	4180	5970	5757.85	1.90	-31	419	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2784	22.90	1.20	12	0.36	248.00	4716.00	9900	20230209	-42.63	4785	20221013	18.70	9900	-42.63	20230209	5080	11.81	20230103	9900	-42.63	20230209	4785	18.70	20221013	2.07	N	036030	1000	490 억	455272	N	N	28	N	N
36	20230725	140418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	-260	5	-4.36	703776480	121317	60.88	5970	5980	5690	7760	4180	5970	5801.14	1.86	-9261	-8112	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2799	23.02	1.21	12	0.25	248.00	4716.00	9900	20230209	-42.32	4785	20221013	19.33	9900	-42.32	20230209	5080	12.40	20230103	9900	-42.32	20230209	4785	19.33	20221013	2.07	N	036030	1000	490 억	446042	N	N	28	N	N
37	20230725	130421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5770	-200	5	-3.35	473830400	81178	40.73	5970	5980	5760	7760	4180	5970	5836.93	1.85	-10556	-9303	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2828	23.27	1.22	12	0.17	248.00	4716.00	9900	20230209	-41.72	4785	20221013	20.59	9900	-41.72	20230209	5080	13.58	20230103	9900	-41.72	20230209	4785	20.59	20221013	2.07	N	036030	1000	490 억	444747	N	N	28	N	N
38	20230725	120420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5790	-180	5	-3.02	362841860	61947	31.08	5970	5980	5760	7760	4180	5970	5857.30	1.87	-6643	-6643	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2838	23.35	1.23	12	0.13	248.00	4716.00	9900	20230209	-41.52	4785	20221013	21.00	9900	-41.52	20230209	5080	13.98	20230103	9900	-41.52	20230209	4785	21.00	20221013	2.07	N	036030	1000	490 억	448660	N	N	28	N	N
39	20230725	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	-170	5	-2.85	276497300	47007	23.59	5970	5980	5800	7760	4180	5970	5882.05	1.87	-5903	-5903	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2843	23.39	1.23	12	0.10	248.00	4716.00	9900	20230209	-41.41	4785	20221013	21.21	9900	-41.41	20230209	5080	14.17	20230103	9900	-41.41	20230209	4785	21.21	20221013	2.07	N	036030	1000	490 억	449400	N	N	28	N	N
40	20230725	100419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5860	-110	5	-1.84	167809430	28380	14.24	5970	5980	5860	7760	4180	5970	5912.95	1.88	-3177	-3178	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2873	23.63	1.24	12	0.06	248.00	4716.00	9900	20230209	-40.81	4785	20221013	22.47	9900	-40.81	20230209	5080	15.35	20230103	9900	-40.81	20230209	4785	22.47	20221013	2.07	N	036030	1000	490 억	452126	N	N	28	N	N
41	20230725	090419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5980	10	2	0.17	4243140	710	0.36	5970	5980	5970	7760	4180	5970	5976.25	1.90	71	70	6443	6206	6063	5826	5683	6135	5755	490	1790	1000	3940	10	1	49019283	2931	24.11	1.27	12	0.00	248.00	4716.00	9900	20230209	-39.60	4785	20221013	24.97	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	4785	24.97	20221013	2.07	N	036030	1000	490 억	455374	N	N	28	N	N
42	20230724	160419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5970	-320	5	-5.09	1202974530	198649	198.28	6300	6300	5920	8170	4410	6290	6055.85	1.90	-37450	-37481	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2926	24.07	1.27	12	0.41	248.00	4716.00	9900	20230209	-39.70	4785	20221013	24.76	9900	-39.70	20230209	5080	17.52	20230103	9900	-39.70	20230209	4785	24.76	20221013	2.06	N	036030	1000	490 억	455303	N	N	28	N	N
43	20230724	150417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5980	-310	5	-4.93	1087814010	179311	178.98	6300	6300	5970	8170	4410	6290	6066.63	1.89	-38853	-38626	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2931	24.11	1.27	12	0.37	248.00	4716.00	9900	20230209	-39.60	4785	20221013	24.97	9900	-39.60	20230209	5080	17.72	20230103	9900	-39.60	20230209	4785	24.97	20221013	2.06	N	036030	1000	490 억	453900	N	N	0	N	N
44	20230724	140416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6050	-240	5	-3.82	905914040	148967	148.69	6300	6300	5970	8170	4410	6290	6081.31	1.88	-40193	-39627	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2966	24.40	1.28	12	0.30	248.00	4716.00	9900	20230209	-38.89	4785	20221013	26.44	9900	-38.89	20230209	5080	19.09	20230103	9900	-38.89	20230209	4785	26.44	20221013	2.06	N	036030	1000	490 억	452560	N	N	0	N	N
45	20230724	130417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6020	-270	5	-4.29	878489900	144421	144.15	6300	6300	5970	8170	4410	6290	6082.84	1.89	-38430	-37789	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2951	24.27	1.28	12	0.29	248.00	4716.00	9900	20230209	-39.19	4785	20221013	25.81	9900	-39.19	20230209	5080	18.50	20230103	9900	-39.19	20230209	4785	25.81	20221013	2.06	N	036030	1000	490 억	454323	N	N	0	N	N
46	20230724	120417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6010	-280	5	-4.45	823771270	135327	135.08	6300	6300	5970	8170	4410	6290	6087.26	1.90	-37113	-36432	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2946	24.23	1.27	12	0.28	248.00	4716.00	9900	20230209	-39.29	4785	20221013	25.60	9900	-39.29	20230209	5080	18.31	20230103	9900	-39.29	20230209	4785	25.60	20221013	2.06	N	036030	1000	490 억	455640	N	N	0	N	N
47	20230724	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6040	-250	5	-3.97	555079920	90823	90.66	6300	6300	6030	8170	4410	6290	6111.67	1.94	-27603	-27338	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2961	24.35	1.28	12	0.19	248.00	4716.00	9900	20230209	-38.99	4785	20221013	26.23	9900	-38.99	20230209	5080	18.90	20230103	9900	-38.99	20230209	4785	26.23	20221013	2.06	N	036030	1000	490 억	465150	N	N	0	N	N
48	20230724	100415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6080	-210	5	-3.34	421983780	68812	68.68	6300	6300	6030	8170	4410	6290	6132.42	1.96	-22158	-21893	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	2980	24.52	1.29	12	0.14	248.00	4716.00	9900	20230209	-38.59	4785	20221013	27.06	9900	-38.59	20230209	5080	19.69	20230103	9900	-38.59	20230209	4785	27.06	20221013	2.06	N	036030	1000	490 억	470595	N	N	0	N	N
49	20230724	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6220	-70	5	-1.11	16190620	2587	2.58	6300	6300	6220	8170	4410	6290	6258.45	2.05	-1437	-1437	6503	6396	6303	6196	6103	6450	6250	490	1880	1000	4150	10	1	49019283	3049	25.08	1.32	12	0.01	248.00	4716.00	9900	20230209	-37.17	4785	20221013	29.99	9900	-37.17	20230209	5080	22.44	20230103	9900	-37.17	20230209	4785	29.99	20221013	2.06	N	036030	1000	490 억	491316	N	N	0	N	N
50	20230721	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	10	2	0.16	625953760	99246	113.35	6240	6410	6210	8160	4400	6280	6307.11	2.05	4327	4327	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3083	25.36	1.33	12	0.20	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.07	N	036030	1000	490 억	492753	N	N	0	N	N
51	20230721	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	-30	5	-0.48	563194530	89225	101.91	6240	6410	6210	8160	4400	6280	6312.07	2.04	2453	2453	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3064	25.20	1.33	12	0.18	248.00	4716.00	9900	20230209	-36.87	4785	20221013	30.62	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	4785	30.62	20221013	2.07	N	036030	1000	490 억	490879	N	N	0	N	N
52	20230721	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	10	2	0.16	467291130	73962	84.47	6240	6410	6210	8160	4400	6280	6317.99	2.06	7282	7282	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3083	25.36	1.33	12	0.15	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.07	N	036030	1000	490 억	495708	N	N	0	N	N
53	20230721	130415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6330	50	2	0.80	424850340	67219	76.77	6240	6410	6210	8160	4400	6280	6320.39	2.07	7888	7888	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3103	25.52	1.34	12	0.14	248.00	4716.00	9900	20230209	-36.06	4785	20221013	32.29	9900	-36.06	20230209	5080	24.61	20230103	9900	-36.06	20230209	4785	32.29	20221013	2.07	N	036030	1000	490 억	496314	N	N	0	N	N
54	20230721	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6360	80	2	1.27	402458820	63676	72.73	6240	6410	6210	8160	4400	6280	6320.42	2.07	8180	8175	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3118	25.65	1.35	12	0.13	248.00	4716.00	9900	20230209	-35.76	4785	20221013	32.92	9900	-35.76	20230209	5080	25.20	20230103	9900	-35.76	20230209	4785	32.92	20221013	2.07	N	036030	1000	490 억	496606	N	N	0	N	N
55	20230721	110417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6380	100	2	1.59	262775150	41759	47.69	6240	6390	6210	8160	4400	6280	6292.66	2.04	1871	1871	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3127	25.73	1.35	12	0.09	248.00	4716.00	9900	20230209	-35.56	4785	20221013	33.33	9900	-35.56	20230209	5080	25.59	20230103	9900	-35.56	20230209	4785	33.33	20221013	2.07	N	036030	1000	490 억	490297	N	N	0	N	N
56	20230721	100417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6310	30	2	0.48	136344140	21794	24.89	6240	6350	6210	8160	4400	6280	6256.04	2.03	-801	-801	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3093	25.44	1.34	12	0.04	248.00	4716.00	9900	20230209	-36.26	4785	20221013	31.87	9900	-36.26	20230209	5080	24.21	20230103	9900	-36.26	20230209	4785	31.87	20221013	2.07	N	036030	1000	490 억	487625	N	N	0	N	N
57	20230721	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	-30	5	-0.48	9690710	1552	1.77	6240	6280	6240	8160	4400	6280	6244.01	2.04	1005	468	6413	6346	6283	6216	6153	6315	6185	490	1880	1000	4140	10	1	49019283	3064	25.20	1.33	12	0.00	248.00	4716.00	9900	20230209	-36.87	4785	20221013	30.62	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	4785	30.62	20221013	2.07	N	036030	1000	490 억	489431	N	N	0	N	N
58	20230720	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-80	5	-1.26	540276950	86350	85.27	6320	6350	6220	8260	4460	6360	6256.15	2.03	5791	5788	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3078	25.32	1.33	12	0.18	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.05	N	036030	1000	490 억	488426	N	N	0	N	N
59	20230720	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-80	5	-1.26	487396680	77923	76.95	6320	6350	6220	8260	4460	6360	6254.85	2.04	6285	6282	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3078	25.32	1.33	12	0.16	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.05	N	036030	1000	490 억	488920	N	N	0	N	N
60	20230720	140412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6260	-100	5	-1.57	459040150	73406	72.49	6320	6350	6220	8260	4460	6360	6253.44	2.04	6337	6300	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3069	25.24	1.33	12	0.15	248.00	4716.00	9900	20230209	-36.77	4785	20221013	30.83	9900	-36.77	20230209	5080	23.23	20230103	9900	-36.77	20230209	4785	30.83	20221013	2.05	N	036030	1000	490 억	488972	N	N	0	N	N
61	20230720	130412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	-110	5	-1.73	440648840	70467	69.59	6320	6350	6220	8260	4460	6360	6253.27	2.04	6993	6959	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3064	25.20	1.33	12	0.14	248.00	4716.00	9900	20230209	-36.87	4785	20221013	30.62	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	4785	30.62	20221013	2.05	N	036030	1000	490 억	489628	N	N	0	N	N
62	20230720	120417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6230	-130	5	-2.04	397290220	63527	62.74	6320	6350	6220	8260	4460	6360	6253.88	2.04	6989	6986	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3054	25.12	1.32	12	0.13	248.00	4716.00	9900	20230209	-37.07	4785	20221013	30.20	9900	-37.07	20230209	5080	22.64	20230103	9900	-37.07	20230209	4785	30.20	20221013	2.05	N	036030	1000	490 억	489624	N	N	0	N	N
63	20230720	110415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6240	-120	5	-1.89	190223330	30293	29.92	6320	6350	6240	8260	4460	6360	6279.45	2.01	-153	-156	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3059	25.16	1.32	12	0.06	248.00	4716.00	9900	20230209	-36.97	4785	20221013	30.41	9900	-36.97	20230209	5080	22.83	20230103	9900	-36.97	20230209	4785	30.41	20221013	2.05	N	036030	1000	490 억	482482	N	N	0	N	N
64	20230720	100411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6260	-100	5	-1.57	139653920	22212	21.94	6320	6350	6260	8260	4460	6360	6287.32	2.01	-845	-848	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3069	25.24	1.33	12	0.05	248.00	4716.00	9900	20230209	-36.77	4785	20221013	30.83	9900	-36.77	20230209	5080	23.23	20230103	9900	-36.77	20230209	4785	30.83	20221013	2.05	N	036030	1000	490 억	481790	N	N	0	N	N
65	20230720	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6320	-40	5	-0.63	7824130	1238	1.22	6320	6320	6310	8260	4460	6360	6319.98	2.01	-710	141	6606	6482	6386	6262	6166	6435	6215	490	1900	1000	4190	10	1	49019283	3098	25.48	1.34	12	0.00	248.00	4716.00	9900	20230209	-36.16	4785	20221013	32.08	9900	-36.16	20230209	5080	24.41	20230103	9900	-36.16	20230209	4785	32.08	20221013	2.05	N	036030	1000	490 억	481925	N	N	0	N	N
66	20230719	160420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6360	-60	5	-0.93	634410210	99742	101.83	6420	6510	6290	8340	4500	6420	6360.51	2.01	-8758	-8758	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3118	25.65	1.35	12	0.20	248.00	4716.00	9900	20230209	-35.76	4785	20221013	32.92	9900	-35.76	20230209	5080	25.20	20230103	9900	-35.76	20230209	4785	32.92	20221013	2.07	N	036030	1000	490 억	482635	N	N	19	N	N
67	20230719	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	-70	5	-1.09	579541300	91096	93.00	6420	6510	6290	8340	4500	6420	6361.87	2.01	-9701	-9701	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3113	25.60	1.35	12	0.19	248.00	4716.00	9900	20230209	-35.86	4785	20221013	32.71	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4785	32.71	20221013	2.07	N	036030	1000	490 억	481692	N	N	19	N	N
68	20230719	140419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	-70	5	-1.09	489272570	76943	78.55	6420	6510	6290	8340	4500	6420	6358.90	2.02	-5863	-5863	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3113	25.60	1.35	12	0.16	248.00	4716.00	9900	20230209	-35.86	4785	20221013	32.71	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4785	32.71	20221013	2.07	N	036030	1000	490 억	485530	N	N	19	N	N
69	20230719	130415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6360	-60	5	-0.93	451299010	70984	72.47	6420	6510	6290	8340	4500	6420	6357.76	2.02	-5396	-5396	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3118	25.65	1.35	12	0.14	248.00	4716.00	9900	20230209	-35.76	4785	20221013	32.92	9900	-35.76	20230209	5080	25.20	20230103	9900	-35.76	20230209	4785	32.92	20221013	2.07	N	036030	1000	490 억	485997	N	N	19	N	N
70	20230719	120418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6390	-30	5	-0.47	420805720	66186	67.57	6420	6510	6290	8340	4500	6420	6357.93	2.03	-4669	-4669	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3132	25.77	1.35	12	0.14	248.00	4716.00	9900	20230209	-35.45	4785	20221013	33.54	9900	-35.45	20230209	5080	25.79	20230103	9900	-35.45	20230209	4785	33.54	20221013	2.07	N	036030	1000	490 억	486724	N	N	19	N	N
71	20230719	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	-80	5	-1.25	311056990	48927	49.95	6420	6510	6290	8340	4500	6420	6357.57	2.04	-2374	-2374	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3108	25.56	1.34	12	0.10	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.07	N	036030	1000	490 억	489019	N	N	19	N	N
72	20230719	100417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6320	-100	5	-1.56	140509120	22204	22.67	6420	6420	6290	8340	4500	6420	6328.10	2.03	-4991	-4991	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3098	25.48	1.34	12	0.05	248.00	4716.00	9900	20230209	-36.16	4785	20221013	32.08	9900	-36.16	20230209	5080	24.41	20230103	9900	-36.16	20230209	4785	32.08	20221013	2.07	N	036030	1000	490 억	486402	N	N	19	N	N
73	20230719	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6390	-30	5	-0.47	8172690	1277	1.30	6420	6420	6390	8340	4500	6420	6399.91	2.05	-65	-54	6673	6546	6413	6286	6153	6480	6220	490	1920	1000	4230	10	1	49019283	3132	25.77	1.35	12	0.00	248.00	4716.00	9900	20230209	-35.45	4785	20221013	33.54	9900	-35.45	20230209	5080	25.79	20230103	9900	-35.45	20230209	4785	33.54	20221013	2.07	N	036030	1000	490 억	491328	N	N	19	N	N
74	20230718	160415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6420	-40	5	-0.62	621989530	97539	67.18	6540	6540	6280	8390	4530	6460	6376.74	2.05	-11020	-11037	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3147	25.89	1.36	12	0.20	248.00	4716.00	9900	20230209	-35.15	4785	20221013	34.17	9900	-35.15	20230209	5080	26.38	20230103	9900	-35.15	20230209	4785	34.17	20221013	2.08	N	036030	1000	490 억	491393	N	N	19	N	N
75	20230718	150416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6390	-70	5	-1.08	584613850	91708	63.17	6540	6540	6280	8390	4530	6460	6374.73	2.05	-10267	-10284	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3132	25.77	1.35	12	0.19	248.00	4716.00	9900	20230209	-35.45	4785	20221013	33.54	9900	-35.45	20230209	5080	25.79	20230103	9900	-35.45	20230209	4785	33.54	20221013	2.08	N	036030	1000	490 억	492146	N	N	0	N	N
76	20230718	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6450	-10	5	-0.15	559005490	87702	60.41	6540	6540	6280	8390	4530	6460	6373.92	2.06	-8420	-8437	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3162	26.01	1.37	12	0.18	248.00	4716.00	9900	20230209	-34.85	4785	20221013	34.80	9900	-34.85	20230209	5080	26.97	20230103	9900	-34.85	20230209	4785	34.80	20221013	2.08	N	036030	1000	490 억	493993	N	N	0	N	N
77	20230718	130414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6370	-90	5	-1.39	450673980	70699	48.70	6540	6540	6280	8390	4530	6460	6374.55	2.06	-8747	-8764	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3123	25.69	1.35	12	0.14	248.00	4716.00	9900	20230209	-35.66	4785	20221013	33.12	9900	-35.66	20230209	5080	25.39	20230103	9900	-35.66	20230209	4785	33.12	20221013	2.08	N	036030	1000	490 억	493666	N	N	0	N	N
78	20230718	120416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6330	-130	5	-2.01	408926150	64132	44.17	6540	6540	6280	8390	4530	6460	6376.32	2.05	-8817	-8834	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3103	25.52	1.34	12	0.13	248.00	4716.00	9900	20230209	-36.06	4785	20221013	32.29	9900	-36.06	20230209	5080	24.61	20230103	9900	-36.06	20230209	4785	32.29	20221013	2.08	N	036030	1000	490 억	493596	N	N	0	N	N
79	20230718	110417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6370	-90	5	-1.39	379683780	59526	41.00	6540	6540	6280	8390	4530	6460	6378.45	2.06	-7772	-7789	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3123	25.69	1.35	12	0.12	248.00	4716.00	9900	20230209	-35.66	4785	20221013	33.12	9900	-35.66	20230209	5080	25.39	20230103	9900	-35.66	20230209	4785	33.12	20221013	2.08	N	036030	1000	490 억	494641	N	N	0	N	N
80	20230718	100413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	-120	5	-1.86	254346470	39861	27.46	6540	6540	6280	8390	4530	6460	6380.84	2.07	-5785	-5739	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3108	25.56	1.34	12	0.08	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.08	N	036030	1000	490 억	496628	N	N	0	N	N
81	20230718	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6490	30	2	0.46	7386280	1132	0.78	6540	6540	6490	8390	4530	6460	6524.98	2.09	-117	-133	6706	6582	6426	6302	6146	6645	6365	490	1930	1000	4260	10	1	49019283	3181	26.17	1.38	12	0.00	248.00	4716.00	9900	20230209	-34.44	4785	20221013	35.63	9900	-34.44	20230209	5080	27.76	20230103	9900	-34.44	20230209	4785	35.63	20221013	2.08	N	036030	1000	490 억	502296	N	N	0	N	N
82	20230717	160414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6460	160	2	2.54	930142200	144821	163.39	6310	6550	6270	8190	4410	6300	6422.64	2.09	28703	28603	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3167	26.05	1.37	12	0.30	248.00	4716.00	9900	20230209	-34.75	4785	20221013	35.01	9900	-34.75	20230209	5080	27.17	20230103	9900	-34.75	20230209	4785	35.01	20221013	2.06	N	036030	1000	490 억	502413	N	N	187	N	N
83	20230717	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6480	180	2	2.86	801849220	124960	140.98	6310	6550	6270	8190	4410	6300	6416.85	2.08	25213	25055	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3176	26.13	1.37	12	0.25	248.00	4716.00	9900	20230209	-34.55	4785	20221013	35.42	9900	-34.55	20230209	5080	27.56	20230103	9900	-34.55	20230209	4785	35.42	20221013	2.06	N	036030	1000	490 억	498923	N	N	187	N	N
84	20230717	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6470	170	2	2.70	659454200	103027	116.24	6310	6550	6270	8190	4410	6300	6400.79	2.09	27485	27487	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3172	26.09	1.37	12	0.21	248.00	4716.00	9900	20230209	-34.65	4785	20221013	35.21	9900	-34.65	20230209	5080	27.36	20230103	9900	-34.65	20230209	4785	35.21	20221013	2.06	N	036030	1000	490 억	501195	N	N	187	N	N
85	20230717	130410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6490	190	2	3.02	600360210	93909	105.95	6310	6550	6270	8190	4410	6300	6393.00	2.08	27093	27095	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3181	26.17	1.38	12	0.19	248.00	4716.00	9900	20230209	-34.44	4785	20221013	35.63	9900	-34.44	20230209	5080	27.76	20230103	9900	-34.44	20230209	4785	35.63	20221013	2.06	N	036030	1000	490 억	500803	N	N	187	N	N
86	20230717	120415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6360	60	2	0.95	276148110	43656	49.25	6310	6370	6270	8190	4410	6300	6325.55	2.03	13776	13478	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3118	25.65	1.35	12	0.09	248.00	4716.00	9900	20230209	-35.76	4785	20221013	32.92	9900	-35.76	20230209	5080	25.20	20230103	9900	-35.76	20230209	4785	32.92	20221013	2.06	N	036030	1000	490 억	487486	N	N	187	N	N
87	20230717	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6320	20	2	0.32	186872930	29550	33.34	6310	6370	6270	8190	4410	6300	6323.96	2.00	6082	6115	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3098	25.48	1.34	12	0.06	248.00	4716.00	9900	20230209	-36.16	4785	20221013	32.08	9900	-36.16	20230209	5080	24.41	20230103	9900	-36.16	20230209	4785	32.08	20221013	2.06	N	036030	1000	490 억	479792	N	N	187	N	N
88	20230717	100412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6360	60	2	0.95	101628640	16087	18.15	6310	6370	6270	8190	4410	6300	6317.44	1.98	2185	2185	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3118	25.65	1.35	12	0.03	248.00	4716.00	9900	20230209	-35.76	4785	20221013	32.92	9900	-35.76	20230209	5080	25.20	20230103	9900	-35.76	20230209	4785	32.92	20221013	2.06	N	036030	1000	490 억	475895	N	N	187	N	N
89	20230717	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	-30	5	-0.48	6890420	1096	1.24	6310	6310	6270	8190	4410	6300	6286.88	1.97	-664	-664	6480	6390	6300	6210	6120	6345	6165	490	1890	1000	4150	10	1	49019283	3074	25.28	1.33	12	0.00	248.00	4716.00	9900	20230209	-36.67	4785	20221013	31.03	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4785	31.03	20221013	2.06	N	036030	1000	490 억	473046	N	N	187	N	N
90	20230714	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	-40	5	-0.63	555125370	88580	84.38	6310	6390	6210	8240	4440	6340	6266.93	1.97	-4536	-4596	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3088	25.40	1.34	12	0.18	248.00	4716.00	9900	20230209	-36.36	4785	20221013	31.66	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	4785	31.66	20221013	2.06	N	036030	1000	490 억	473710	N	N	187	N	N
91	20230714	150412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	-50	5	-0.79	510090360	81419	77.56	6310	6390	6210	8240	4440	6340	6265.00	1.97	-4791	-4851	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3083	25.36	1.33	12	0.17	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.06	N	036030	1000	490 억	473455	N	N	134	N	N
92	20230714	140414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	-90	5	-1.42	378631860	60390	57.53	6310	6390	6220	8240	4440	6340	6269.78	1.97	-4677	-4737	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3064	25.20	1.33	12	0.12	248.00	4716.00	9900	20230209	-36.87	4785	20221013	30.62	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	4785	30.62	20221013	2.06	N	036030	1000	490 억	473569	N	N	134	N	N
93	20230714	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6260	-80	5	-1.26	354636060	56559	53.88	6310	6390	6220	8240	4440	6340	6270.20	1.98	-2806	-2866	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3069	25.24	1.33	12	0.12	248.00	4716.00	9900	20230209	-36.77	4785	20221013	30.83	9900	-36.77	20230209	5080	23.23	20230103	9900	-36.77	20230209	4785	30.83	20221013	2.06	N	036030	1000	490 억	475440	N	N	134	N	N
94	20230714	120410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6240	-100	5	-1.58	328210900	52318	49.84	6310	6390	6230	8240	4440	6340	6273.38	1.99	-1438	-1498	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3059	25.16	1.32	12	0.11	248.00	4716.00	9900	20230209	-36.97	4785	20221013	30.41	9900	-36.97	20230209	5080	22.83	20230103	9900	-36.97	20230209	4785	30.41	20221013	2.06	N	036030	1000	490 억	476808	N	N	134	N	N
95	20230714	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	-50	5	-0.79	282355590	44983	42.85	6310	6390	6230	8240	4440	6340	6276.94	1.99	486	426	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3083	25.36	1.33	12	0.09	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.06	N	036030	1000	490 억	478732	N	N	134	N	N
96	20230714	100414	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6240	-100	5	-1.58	218316840	34722	33.07	6310	6390	6240	8240	4440	6340	6287.57	1.99	187	127	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3059	25.16	1.32	12	0.07	248.00	4716.00	9900	20230209	-36.97	4785	20221013	30.41	9900	-36.97	20230209	5080	22.83	20230103	9900	-36.97	20230209	4785	30.41	20221013	2.06	N	036030	1000	490 억	478433	N	N	134	N	N
97	20230714	090412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6330	-10	5	-0.16	65255000	10335	9.84	6310	6390	6300	8240	4440	6340	6313.98	1.99	98	-43	6620	6480	6340	6200	6060	6480	6200	490	1900	1000	4180	10	1	49019283	3103	25.52	1.34	12	0.02	248.00	4716.00	9900	20230209	-36.06	4785	20221013	32.29	9900	-36.06	20230209	5080	24.61	20230103	9900	-36.06	20230209	4785	32.29	20221013	2.06	N	036030	1000	490 억	478344	N	N	134	N	N
98	20230713	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	0	3	0.00	664467270	104792	135.14	6340	6480	6200	8240	4440	6340	6340.83	1.99	12818	12858	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3108	25.56	1.34	12	0.21	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.04	N	036030	1000	490 억	478246	N	N	134	N	N
99	20230713	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-60	5	-0.95	607161690	95707	123.42	6340	6480	6200	8240	4440	6340	6343.96	1.99	11987	11967	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3078	25.32	1.33	12	0.20	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.04	N	036030	1000	490 억	477415	N	N	39	N	N
100	20230713	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6330	-10	5	-0.16	423659870	66479	85.73	6340	6480	6270	8240	4440	6340	6372.84	1.98	9852	9832	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3103	25.52	1.34	12	0.14	248.00	4716.00	9900	20230209	-36.06	4785	20221013	32.29	9900	-36.06	20230209	5080	24.61	20230103	9900	-36.06	20230209	4785	32.29	20221013	2.04	N	036030	1000	490 억	475280	N	N	39	N	N
101	20230713	130408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6320	-20	5	-0.32	357589890	55985	72.20	6340	6480	6290	8240	4440	6340	6387.24	1.97	7944	7924	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3098	25.48	1.34	12	0.11	248.00	4716.00	9900	20230209	-36.16	4785	20221013	32.08	9900	-36.16	20230209	5080	24.41	20230103	9900	-36.16	20230209	4785	32.08	20221013	2.04	N	036030	1000	490 억	473372	N	N	39	N	N
102	20230713	120405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	10	2	0.16	313093330	48940	63.11	6340	6480	6320	8240	4440	6340	6397.49	1.97	7520	7500	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3113	25.60	1.35	12	0.10	248.00	4716.00	9900	20230209	-35.86	4785	20221013	32.71	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4785	32.71	20221013	2.04	N	036030	1000	490 억	472948	N	N	39	N	N
103	20230713	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6370	30	2	0.47	220024170	34287	44.22	6340	6480	6340	8240	4440	6340	6417.13	1.96	6364	6344	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3123	25.69	1.35	12	0.07	248.00	4716.00	9900	20230209	-35.66	4785	20221013	33.12	9900	-35.66	20230209	5080	25.39	20230103	9900	-35.66	20230209	4785	33.12	20221013	2.04	N	036030	1000	490 억	471792	N	N	39	N	N
104	20230713	100408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6440	100	2	1.58	156364000	24319	31.36	6340	6480	6340	8240	4440	6340	6429.71	1.96	5184	5164	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3157	25.97	1.37	12	0.05	248.00	4716.00	9900	20230209	-34.95	4785	20221013	34.59	9900	-34.95	20230209	5080	26.77	20230103	9900	-34.95	20230209	4785	34.59	20221013	2.04	N	036030	1000	490 억	470612	N	N	39	N	N
105	20230713	090334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6380	40	2	0.63	11460200	1804	2.33	6340	6380	6340	8240	4440	6340	6352.66	1.94	797	797	6453	6396	6313	6256	6173	6425	6285	490	1900	1000	4180	10	1	49019283	3127	25.73	1.35	12	0.00	248.00	4716.00	9900	20230209	-35.56	4785	20221013	33.33	9900	-35.56	20230209	5080	25.59	20230103	9900	-35.56	20230209	4785	33.33	20221013	2.04	N	036030	1000	490 억	466225	N	N	39	N	N
106	20230712	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	0	3	0.00	486584410	77537	93.43	6320	6370	6230	8240	4440	6340	6275.47	1.94	-383	-378	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3108	25.56	1.34	12	0.16	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.08	N	036030	1000	490 억	465428	N	N	39	N	N
107	20230712	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	-40	5	-0.63	421712350	67281	81.07	6320	6340	6230	8240	4440	6340	6267.93	1.94	-702	-704	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3088	25.40	1.34	12	0.14	248.00	4716.00	9900	20230209	-36.36	4785	20221013	31.66	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	4785	31.66	20221013	2.08	N	036030	1000	490 억	465109	N	N	12	N	N
108	20230712	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-60	5	-0.95	314303050	50150	60.43	6320	6320	6230	8240	4440	6340	6267.26	1.93	-3135	-2559	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3078	25.32	1.33	12	0.10	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.08	N	036030	1000	490 억	462676	N	N	12	N	N
109	20230712	130404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	-70	5	-1.10	261652400	41744	50.30	6320	6320	6230	8240	4440	6340	6268.02	1.93	-3292	-3383	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3074	25.28	1.33	12	0.09	248.00	4716.00	9900	20230209	-36.67	4785	20221013	31.03	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4785	31.03	20221013	2.08	N	036030	1000	490 억	462519	N	N	12	N	N
110	20230712	120405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6260	-80	5	-1.26	214353390	34201	41.21	6320	6320	6230	8240	4440	6340	6267.46	1.93	-2857	-2904	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3069	25.24	1.33	12	0.07	248.00	4716.00	9900	20230209	-36.77	4785	20221013	30.83	9900	-36.77	20230209	5080	23.23	20230103	9900	-36.77	20230209	4785	30.83	20221013	2.08	N	036030	1000	490 억	462954	N	N	12	N	N
111	20230712	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6260	-80	5	-1.26	169182670	26971	32.50	6320	6320	6230	8240	4440	6340	6272.76	1.93	-2220	-2221	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3069	25.24	1.33	12	0.06	248.00	4716.00	9900	20230209	-36.77	4785	20221013	30.83	9900	-36.77	20230209	5080	23.23	20230103	9900	-36.77	20230209	4785	30.83	20221013	2.08	N	036030	1000	490 억	463591	N	N	12	N	N
112	20230712	100406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-60	5	-0.95	85118800	13543	16.32	6320	6320	6230	8240	4440	6340	6285.08	1.93	-1974	-2062	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3078	25.32	1.33	12	0.03	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.08	N	036030	1000	490 억	463837	N	N	12	N	N
113	20230712	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-60	5	-0.95	12583480	1997	2.41	6320	6320	6230	8240	4440	6340	6301.19	1.93	-1555	-1555	6473	6406	6303	6236	6133	6440	6270	490	1900	1000	4180	10	1	49019283	3078	25.32	1.33	12	0.00	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.08	N	036030	1000	490 억	464256	N	N	12	N	N
114	20230711	160359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	50	2	0.79	520076750	82936	86.42	6210	6370	6200	8170	4410	6290	6270.44	1.94	-8261	-3223	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3108	25.56	1.34	12	0.17	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.10	N	036030	1000	490 억	465811	N	N	12	N	N
115	20230711	150359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	-20	5	-0.32	473747640	75600	78.78	6210	6370	6200	8170	4410	6290	6266.50	1.95	-6095	-1147	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3074	25.28	1.33	12	0.15	248.00	4716.00	9900	20230209	-36.67	4785	20221013	31.03	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4785	31.03	20221013	2.10	N	036030	1000	490 억	467977	N	N	15	N	N
116	20230711	140358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-10	5	-0.16	328153070	52260	54.46	6210	6370	6210	8170	4410	6290	6279.24	1.95	-5402	-2748	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3078	25.32	1.33	12	0.11	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.10	N	036030	1000	490 억	468670	N	N	15	N	N
117	20230711	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	-10	5	-0.16	293067780	46662	48.62	6210	6370	6210	8170	4410	6290	6280.65	1.96	-4172	-1970	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3078	25.32	1.33	12	0.10	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.10	N	036030	1000	490 억	469900	N	N	15	N	N
118	20230711	120401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6270	-20	5	-0.32	281014360	44743	46.62	6210	6370	6210	8170	4410	6290	6280.63	1.96	-3770	-1700	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3074	25.28	1.33	12	0.09	248.00	4716.00	9900	20230209	-36.67	4785	20221013	31.03	9900	-36.67	20230209	5080	23.43	20230103	9900	-36.67	20230209	4785	31.03	20221013	2.10	N	036030	1000	490 억	470302	N	N	15	N	N
119	20230711	110403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	10	2	0.16	142620240	22655	23.61	6210	6370	6210	8170	4410	6290	6295.31	1.96	-2861	-2025	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3088	25.40	1.34	12	0.05	248.00	4716.00	9900	20230209	-36.36	4785	20221013	31.66	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	4785	31.66	20221013	2.10	N	036030	1000	490 억	471211	N	N	15	N	N
120	20230711	100401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	10	2	0.16	82667100	13130	13.68	6210	6370	6210	8170	4410	6290	6296.05	1.97	-262	106	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3088	25.40	1.34	12	0.03	248.00	4716.00	9900	20230209	-36.36	4785	20221013	31.66	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	4785	31.66	20221013	2.10	N	036030	1000	490 억	473810	N	N	15	N	N
121	20230711	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	60	2	0.95	9965060	1599	1.67	6210	6370	6210	8170	4410	6290	6232.06	1.97	-173	-175	6550	6420	6250	6120	5950	6485	6185	490	1880	1000	4150	10	1	49019283	3113	25.60	1.35	12	0.00	248.00	4716.00	9900	20230209	-35.86	4785	20221013	32.71	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4785	32.71	20221013	2.10	N	036030	1000	490 억	473899	N	N	15	N	N
122	20230710	160400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	130	2	2.11	591827600	94486	120.91	6080	6380	6080	8000	4320	6160	6263.65	1.97	3017	2952	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3083	25.36	1.33	12	0.19	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.11	N	036030	1000	490 억	474072	N	N	15	N	N
123	20230710	150358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6280	120	2	1.95	559031190	89261	114.22	6080	6380	6080	8000	4320	6160	6262.88	1.98	3793	3728	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3078	25.32	1.33	12	0.18	248.00	4716.00	9900	20230209	-36.57	4785	20221013	31.24	9900	-36.57	20230209	5080	23.62	20230103	9900	-36.57	20230209	4785	31.24	20221013	2.11	N	036030	1000	490 억	474848	N	N	0	N	N
124	20230710	140356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	130	2	2.11	479907950	76643	98.08	6080	6380	6080	8000	4320	6160	6261.60	1.98	4335	4270	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3083	25.36	1.33	12	0.16	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.11	N	036030	1000	490 억	475390	N	N	0	N	N
125	20230710	130353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6300	140	2	2.27	435015740	69491	88.93	6080	6380	6080	8000	4320	6160	6260.03	1.98	4178	4112	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3088	25.40	1.34	12	0.14	248.00	4716.00	9900	20230209	-36.36	4785	20221013	31.66	9900	-36.36	20230209	5080	24.02	20230103	9900	-36.36	20230209	4785	31.66	20221013	2.11	N	036030	1000	490 억	475233	N	N	0	N	N
126	20230710	120359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	180	2	2.92	389718560	62317	79.75	6080	6380	6080	8000	4320	6160	6253.81	1.97	2545	2479	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3108	25.56	1.34	12	0.13	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.11	N	036030	1000	490 억	473600	N	N	0	N	N
127	20230710	110401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	130	2	2.11	304305450	48838	62.50	6080	6330	6080	8000	4320	6160	6230.92	1.97	3239	3155	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3083	25.36	1.33	12	0.10	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.11	N	036030	1000	490 억	474294	N	N	0	N	N
128	20230710	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	130	2	2.11	148391680	24018	30.74	6080	6290	6080	8000	4320	6160	6178.35	1.96	752	686	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	3083	25.36	1.33	12	0.05	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.11	N	036030	1000	490 억	471807	N	N	0	N	N
129	20230710	090356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6110	-50	5	-0.81	17207640	2824	3.61	6080	6120	6080	8000	4320	6160	6093.36	1.96	-105	-216	6260	6210	6150	6100	6040	6235	6125	490	1840	1000	4060	10	1	49019283	2995	24.64	1.30	12	0.01	248.00	4716.00	9900	20230209	-38.28	4785	20221013	27.69	9900	-38.28	20230209	5080	20.28	20230103	9900	-38.28	20230209	4785	27.69	20221013	2.11	N	036030	1000	490 억	470950	N	N	0	N	N
130	20230707	160353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6160	10	2	0.16	475800810	77500	59.21	6150	6200	6090	7990	4310	6150	6139.31	1.96	-163	-170	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3020	24.84	1.31	12	0.16	248.00	4716.00	9900	20230209	-37.78	4785	20221013	28.74	9900	-37.78	20230209	5080	21.26	20230103	9900	-37.78	20230209	4785	28.74	20221013	2.13	N	036030	1000	490 억	471055	N	N	7	N	N
131	20230707	150356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6190	40	2	0.65	462915250	75409	57.61	6150	6200	6090	7990	4310	6150	6138.70	1.96	-113	-120	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3034	24.96	1.31	12	0.15	248.00	4716.00	9900	20230209	-37.47	4785	20221013	29.36	9900	-37.47	20230209	5080	21.85	20230103	9900	-37.47	20230209	4785	29.36	20221013	2.13	N	036030	1000	490 억	471105	N	N	7	N	N
132	20230707	140402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6150	0	3	0.00	353014860	57532	43.95	6150	6200	6090	7990	4310	6150	6135.92	1.95	-2855	-2862	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3015	24.80	1.30	12	0.12	248.00	4716.00	9900	20230209	-37.88	4785	20221013	28.53	9900	-37.88	20230209	5080	21.06	20230103	9900	-37.88	20230209	4785	28.53	20221013	2.13	N	036030	1000	490 억	468363	N	N	7	N	N
133	20230707	130359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6150	0	3	0.00	224093090	36549	27.92	6150	6190	6090	7990	4310	6150	6131.20	1.95	-2439	-2446	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3015	24.80	1.30	12	0.07	248.00	4716.00	9900	20230209	-37.88	4785	20221013	28.53	9900	-37.88	20230209	5080	21.06	20230103	9900	-37.88	20230209	4785	28.53	20221013	2.13	N	036030	1000	490 억	468779	N	N	7	N	N
134	20230707	120359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6150	0	3	0.00	199284920	32523	24.85	6150	6160	6090	7990	4310	6150	6127.37	1.96	53	46	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3015	24.80	1.30	12	0.07	248.00	4716.00	9900	20230209	-37.88	4785	20221013	28.53	9900	-37.88	20230209	5080	21.06	20230103	9900	-37.88	20230209	4785	28.53	20221013	2.13	N	036030	1000	490 억	471271	N	N	7	N	N
135	20230707	110359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6150	0	3	0.00	173263610	28290	21.61	6150	6160	6090	7990	4310	6150	6124.37	1.96	-1198	-1205	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3015	24.80	1.30	12	0.06	248.00	4716.00	9900	20230209	-37.88	4785	20221013	28.53	9900	-37.88	20230209	5080	21.06	20230103	9900	-37.88	20230209	4785	28.53	20221013	2.13	N	036030	1000	490 억	470020	N	N	7	N	N
136	20230707	100357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6130	-20	5	-0.33	124407290	20322	15.53	6150	6160	6090	7990	4310	6150	6121.52	1.96	-637	-644	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3005	24.72	1.30	12	0.04	248.00	4716.00	9900	20230209	-38.08	4785	20221013	28.11	9900	-38.08	20230209	5080	20.67	20230103	9900	-38.08	20230209	4785	28.11	20221013	2.13	N	036030	1000	490 억	470581	N	N	7	N	N
137	20230707	090356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6120	-30	5	-0.49	20499710	3344	2.55	6150	6150	6090	7990	4310	6150	6129.03	1.96	19	-27	6416	6282	6196	6062	5976	6240	6020	490	1840	1000	4050	10	1	49019283	3000	24.68	1.30	12	0.01	248.00	4716.00	9900	20230209	-38.18	4785	20221013	27.90	9900	-38.18	20230209	5080	20.47	20230103	9900	-38.18	20230209	4785	27.90	20221013	2.13	N	036030	1000	490 억	471237	N	N	7	N	N
138	20230706	160356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6150	-200	5	-3.15	803699640	129776	79.61	6330	6330	6110	8250	4450	6350	6193.06	1.96	-5853	-5856	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3015	24.80	1.30	12	0.26	248.00	4716.00	9900	20230209	-37.88	4785	20221013	28.53	9900	-37.88	20230209	5080	21.06	20230103	9900	-37.88	20230209	4785	28.53	20221013	2.13	N	036030	1000	490 억	471218	N	N	7	N	N
139	20230706	150357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6160	-190	5	-2.99	684457170	110317	67.67	6330	6330	6130	8250	4450	6350	6204.46	1.96	-7111	-7114	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3020	24.84	1.31	12	0.23	248.00	4716.00	9900	20230209	-37.78	4785	20221013	28.74	9900	-37.78	20230209	5080	21.26	20230103	9900	-37.78	20230209	4785	28.74	20221013	2.13	N	036030	1000	490 억	469960	N	N	4	N	N
140	20230706	140355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6200	-150	5	-2.36	596909140	96102	58.95	6330	6330	6140	8250	4450	6350	6211.20	1.95	-7961	-7964	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3039	25.00	1.31	12	0.20	248.00	4716.00	9900	20230209	-37.37	4785	20221013	29.57	9900	-37.37	20230209	5080	22.05	20230103	9900	-37.37	20230209	4785	29.57	20221013	2.13	N	036030	1000	490 억	469110	N	N	4	N	N
141	20230706	130355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6200	-150	5	-2.36	411386810	66042	40.51	6330	6330	6180	8250	4450	6350	6229.17	1.96	-5863	-5866	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3039	25.00	1.31	12	0.13	248.00	4716.00	9900	20230209	-37.37	4785	20221013	29.57	9900	-37.37	20230209	5080	22.05	20230103	9900	-37.37	20230209	4785	29.57	20221013	2.13	N	036030	1000	490 억	471208	N	N	4	N	N
142	20230706	120355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6220	-130	5	-2.05	323231500	51811	31.78	6330	6330	6200	8250	4450	6350	6238.67	1.97	-4809	-4812	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3049	25.08	1.32	12	0.11	248.00	4716.00	9900	20230209	-37.17	4785	20221013	29.99	9900	-37.17	20230209	5080	22.44	20230103	9900	-37.17	20230209	4785	29.99	20221013	2.13	N	036030	1000	490 억	472262	N	N	4	N	N
143	20230706	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6250	-100	5	-1.57	276089030	44246	27.14	6330	6330	6200	8250	4450	6350	6239.86	1.97	-4152	-4155	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3064	25.20	1.33	12	0.09	248.00	4716.00	9900	20230209	-36.87	4785	20221013	30.62	9900	-36.87	20230209	5080	23.03	20230103	9900	-36.87	20230209	4785	30.62	20221013	2.13	N	036030	1000	490 억	472919	N	N	4	N	N
144	20230706	100354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6240	-110	5	-1.73	149597960	23898	14.66	6330	6330	6210	8250	4450	6350	6259.85	1.97	-4705	-4709	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3059	25.16	1.32	12	0.05	248.00	4716.00	9900	20230209	-36.97	4785	20221013	30.41	9900	-36.97	20230209	5080	22.83	20230103	9900	-36.97	20230209	4785	30.41	20221013	2.13	N	036030	1000	490 억	472366	N	N	4	N	N
145	20230706	090355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6290	-60	5	-0.94	13910830	2202	1.35	6330	6330	6290	8250	4450	6350	6317.36	1.98	-1119	-1123	6650	6500	6400	6250	6150	6450	6200	490	1900	1000	4190	10	1	49019283	3083	25.36	1.33	12	0.00	248.00	4716.00	9900	20230209	-36.46	4785	20221013	31.45	9900	-36.46	20230209	5080	23.82	20230103	9900	-36.46	20230209	4785	31.45	20221013	2.13	N	036030	1000	490 억	475952	N	N	4	N	N
146	20230705	160353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	-200	5	-3.05	1038141910	162612	126.41	6520	6550	6300	8510	4590	6550	6384.65	1.99	-29151	-29151	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3113	25.60	1.35	12	0.33	248.00	4716.00	9900	20230209	-35.86	4785	20221013	32.71	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4785	32.71	20221013	2.08	N	036030	1000	490 억	477071	N	N	4	N	N
147	20230705	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6350	-200	5	-3.05	923644920	144532	112.36	6520	6550	6300	8510	4590	6550	6390.59	1.99	-28023	-28023	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3113	25.60	1.35	12	0.29	248.00	4716.00	9900	20230209	-35.86	4785	20221013	32.71	9900	-35.86	20230209	5080	25.00	20230103	9900	-35.86	20230209	4785	32.71	20221013	2.08	N	036030	1000	490 억	478199	N	N	3	N	N
148	20230705	140349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6340	-210	5	-3.21	646836750	100875	78.42	6520	6550	6340	8510	4590	6550	6412.26	2.02	-20207	-20207	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3108	25.56	1.34	12	0.21	248.00	4716.00	9900	20230209	-35.96	4785	20221013	32.50	9900	-35.96	20230209	5080	24.80	20230103	9900	-35.96	20230209	4785	32.50	20221013	2.08	N	036030	1000	490 억	486015	N	N	3	N	N
149	20230705	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6400	-150	5	-2.29	523881470	81566	63.41	6520	6550	6350	8510	4590	6550	6422.79	2.05	-14149	-14148	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3137	25.81	1.36	12	0.17	248.00	4716.00	9900	20230209	-35.35	4785	20221013	33.75	9900	-35.35	20230209	5080	25.98	20230103	9900	-35.35	20230209	4785	33.75	20221013	2.08	N	036030	1000	490 억	492073	N	N	3	N	N
150	20230705	120350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6400	-150	5	-2.29	465224890	72392	56.28	6520	6550	6350	8510	4590	6550	6426.47	2.07	-8402	-8401	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3137	25.81	1.36	12	0.15	248.00	4716.00	9900	20230209	-35.35	4785	20221013	33.75	9900	-35.35	20230209	5080	25.98	20230103	9900	-35.35	20230209	4785	33.75	20221013	2.08	N	036030	1000	490 억	497820	N	N	3	N	N
151	20230705	110352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6370	-180	5	-2.75	419192120	65189	50.68	6520	6550	6350	8510	4590	6550	6430.41	2.09	-5342	-5341	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3123	25.69	1.35	12	0.13	248.00	4716.00	9900	20230209	-35.66	4785	20221013	33.12	9900	-35.66	20230209	5080	25.39	20230103	9900	-35.66	20230209	4785	33.12	20221013	2.08	N	036030	1000	490 억	500880	N	N	3	N	N
152	20230705	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6450	-100	5	-1.53	188947960	29205	22.70	6520	6550	6430	8510	4590	6550	6469.71	2.10	-2874	-2889	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3162	26.01	1.37	12	0.06	248.00	4716.00	9900	20230209	-34.85	4785	20221013	34.80	9900	-34.85	20230209	5080	26.97	20230103	9900	-34.85	20230209	4785	34.80	20221013	2.08	N	036030	1000	490 억	503348	N	N	3	N	N
153	20230705	090351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6490	-60	5	-0.92	11016960	1692	1.32	6520	6520	6490	8510	4590	6550	6511.21	2.11	-237	-237	6790	6670	6570	6450	6350	6620	6400	490	1960	1000	4320	10	1	49019283	3181	26.17	1.38	12	0.00	248.00	4716.00	9900	20230209	-34.44	4785	20221013	35.63	9900	-34.44	20230209	5080	27.76	20230103	9900	-34.44	20230209	4785	35.63	20221013	2.08	N	036030	1000	490 억	505985	N	N	3	N	N
154	20230704	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6550	-40	5	-0.61	837743610	128349	106.28	6590	6690	6470	8560	4620	6590	6526.86	2.11	6874	6885	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3211	26.41	1.39	12	0.26	248.00	4716.00	9900	20230209	-33.84	4785	20221013	36.89	9900	-33.84	20230209	5080	28.94	20230103	9900	-33.84	20230209	4785	36.89	20221013	2.08	N	036030	1000	490 억	506222	N	N	3	N	N
155	20230704	150345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6500	-90	5	-1.37	676631730	103636	85.81	6590	6690	6470	8560	4620	6590	6528.84	2.11	7277	7288	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3186	26.21	1.38	12	0.21	248.00	4716.00	9900	20230209	-34.34	4785	20221013	35.84	9900	-34.34	20230209	5080	27.95	20230103	9900	-34.34	20230209	4785	35.84	20221013	2.08	N	036030	1000	490 억	506625	N	N	34	N	N
156	20230704	140349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6490	-100	5	-1.52	555000240	84936	70.33	6590	6690	6470	8560	4620	6590	6534.24	2.11	7119	7130	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3181	26.17	1.38	12	0.17	248.00	4716.00	9900	20230209	-34.44	4785	20221013	35.63	9900	-34.44	20230209	5080	27.76	20230103	9900	-34.44	20230209	4785	35.63	20221013	2.08	N	036030	1000	490 억	506467	N	N	34	N	N
157	20230704	130344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6480	-110	5	-1.67	524007990	80159	66.37	6590	6690	6470	8560	4620	6590	6537.01	2.11	8034	8045	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3176	26.13	1.37	12	0.16	248.00	4716.00	9900	20230209	-34.55	4785	20221013	35.42	9900	-34.55	20230209	5080	27.56	20230103	9900	-34.55	20230209	4785	35.42	20221013	2.08	N	036030	1000	490 억	507382	N	N	34	N	N
158	20230704	120347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6510	-80	5	-1.21	441927160	67496	55.89	6590	6690	6480	8560	4620	6590	6547.36	2.11	7020	7031	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3191	26.25	1.38	12	0.14	248.00	4716.00	9900	20230209	-34.24	4785	20221013	36.05	9900	-34.24	20230209	5080	28.15	20230103	9900	-34.24	20230209	4785	36.05	20221013	2.08	N	036030	1000	490 억	506368	N	N	34	N	N
159	20230704	110343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6500	-90	5	-1.37	406051300	61978	51.32	6590	6690	6480	8560	4620	6590	6551.45	2.11	7718	7729	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3186	26.21	1.38	12	0.13	248.00	4716.00	9900	20230209	-34.34	4785	20221013	35.84	9900	-34.34	20230209	5080	27.95	20230103	9900	-34.34	20230209	4785	35.84	20221013	2.08	N	036030	1000	490 억	507066	N	N	34	N	N
160	20230704	100343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6530	-60	5	-0.91	350917360	53503	44.30	6590	6690	6490	8560	4620	6590	6558.75	2.12	8863	8412	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3201	26.33	1.38	12	0.11	248.00	4716.00	9900	20230209	-34.04	4785	20221013	36.47	9900	-34.04	20230209	5080	28.54	20230103	9900	-34.04	20230209	4785	36.47	20221013	2.08	N	036030	1000	490 억	508211	N	N	34	N	N
161	20230704	090344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6590	0	3	0.00	33332460	5058	4.19	6590	6600	6570	8560	4620	6590	6590.05	2.08	-51	-40	6803	6696	6613	6506	6423	6655	6465	490	1970	1000	4340	10	1	49019283	3230	26.57	1.40	12	0.01	248.00	4716.00	9900	20230209	-33.43	4785	20221013	37.72	9900	-33.43	20230209	5080	29.72	20230103	9900	-33.43	20230209	4785	37.72	20221013	2.08	N	036030	1000	490 억	499297	N	N	34	N	N
162	20230703	160341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6590	-60	5	-0.90	776315560	117137	33.14	6680	6720	6530	8640	4660	6650	6627.83	2.08	-10914	-10915	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3230	26.57	1.40	12	0.24	248.00	4716.00	9900	20230209	-33.43	4785	20221013	37.72	9900	-33.43	20230209	5080	29.72	20230103	9900	-33.43	20230209	4785	37.72	20221013	2.14	N	036030	1000	490 억	499348	N	N	34	N	N
163	20230703	150343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6580	-70	5	-1.05	713885430	107643	30.45	6680	6720	6530	8640	4660	6650	6631.97	2.08	-9565	-9566	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3225	26.53	1.40	12	0.22	248.00	4716.00	9900	20230209	-33.54	4785	20221013	37.51	9900	-33.54	20230209	5080	29.53	20230103	9900	-33.54	20230209	4785	37.51	20221013	2.14	N	036030	1000	490 억	500697	N	N	3	N	N
164	20230703	140342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6590	-60	5	-0.90	581400240	87478	24.75	6680	6720	6580	8640	4660	6650	6646.25	2.09	-9391	-9392	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3230	26.57	1.40	12	0.18	248.00	4716.00	9900	20230209	-33.43	4785	20221013	37.72	9900	-33.43	20230209	5080	29.72	20230103	9900	-33.43	20230209	4785	37.72	20221013	2.14	N	036030	1000	490 억	500871	N	N	3	N	N
165	20230703	130341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6620	-30	5	-0.45	496125780	74554	21.09	6680	6720	6600	8640	4660	6650	6654.58	2.09	-8710	-8710	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3245	26.69	1.40	12	0.15	248.00	4716.00	9900	20230209	-33.13	4785	20221013	38.35	9900	-33.13	20230209	5080	30.31	20230103	9900	-33.13	20230209	4785	38.35	20221013	2.14	N	036030	1000	490 억	501552	N	N	3	N	N
166	20230703	120342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6610	-40	5	-0.60	448181610	67298	19.04	6680	6720	6600	8640	4660	6650	6659.66	2.09	-7269	-7269	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3240	26.65	1.40	12	0.14	248.00	4716.00	9900	20230209	-33.23	4785	20221013	38.14	9900	-33.23	20230209	5080	30.12	20230103	9900	-33.23	20230209	4785	38.14	20221013	2.14	N	036030	1000	490 억	502993	N	N	3	N	N
167	20230703	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6650	0	3	0.00	378798450	56809	16.07	6680	6720	6610	8640	4660	6650	6667.93	2.10	-6905	-6905	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3260	26.81	1.41	12	0.12	248.00	4716.00	9900	20230209	-32.83	4785	20221013	38.98	9900	-32.83	20230209	5080	30.91	20230103	9900	-32.83	20230209	4785	38.98	20221013	2.14	N	036030	1000	490 억	503357	N	N	3	N	N
168	20230703	100336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6650	0	3	0.00	268706930	40223	11.38	6680	6720	6630	8640	4660	6650	6680.43	2.11	-2383	-2383	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3260	26.81	1.41	12	0.08	248.00	4716.00	9900	20230209	-32.83	4785	20221013	38.98	9900	-32.83	20230209	5080	30.91	20230103	9900	-32.83	20230209	4785	38.98	20221013	2.14	N	036030	1000	490 억	507879	N	N	3	N	N
169	20230703	090336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6640	-10	5	-0.15	26916640	4043	1.14	6680	6680	6630	8640	4660	6650	6657.59	2.11	-2849	-2849	6956	6802	6596	6442	6236	6880	6520	490	1990	1000	4380	10	1	49019283	3255	26.77	1.41	12	0.01	248.00	4716.00	9900	20230209	-32.93	4785	20221013	38.77	9900	-32.93	20230209	5080	30.71	20230103	9900	-32.93	20230209	4785	38.77	20221013	2.14	N	036030	1000	490 억	507413	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History