KissMeData/036030/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

64 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	20230927	160426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	50	2	0.90	219943830	39533	57.17	5530	5630	5510	7250	3910	5580	5563.54	2.19	-4988	-4992	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2760	22.70	1.19	12	0.08	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	1.80	N	036030	1000	490 억	526896	N	N	7	N	N
3	20230927	150427	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	20	2	0.36	189789130	34164	49.40	5530	5610	5510	7250	3910	5580	5555.24	2.20	-2814	-2515	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2745	22.58	1.19	12	0.07	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.80	N	036030	1000	490 억	529070	N	N	12	N	N
4	20230927	140428	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	20	2	0.36	164408870	29606	42.81	5530	5610	5510	7250	3910	5580	5553.23	2.20	-2857	-2633	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2745	22.58	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.80	N	036030	1000	490 억	529027	N	N	12	N	N
5	20230927	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	20	2	0.36	113388280	20441	29.56	5530	5610	5510	7250	3910	5580	5547.10	2.20	-3423	-3632	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2745	22.58	1.19	12	0.04	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.80	N	036030	1000	490 억	528461	N	N	12	N	N
6	20230927	120423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-10	5	-0.18	95071900	17156	24.81	5530	5610	5510	7250	3910	5580	5541.61	2.20	-3128	-3275	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2730	22.46	1.18	12	0.03	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	1.80	N	036030	1000	490 억	528756	N	N	12	N	N
7	20230927	110426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-20	5	-0.36	80734640	14574	21.07	5530	5610	5510	7250	3910	5580	5539.63	2.21	-1584	-1753	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2725	22.42	1.18	12	0.03	248.00	4716.00	9900	20230209	-43.84	4785	20221013	16.20	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	4785	16.20	20221013	1.80	N	036030	1000	490 억	530300	N	N	12	N	N
8	20230927	100423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	10	2	0.18	73020020	13184	19.06	5530	5610	5510	7250	3910	5580	5538.53	2.21	-1418	-1637	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2740	22.54	1.19	12	0.03	248.00	4716.00	9900	20230209	-43.54	4785	20221013	16.82	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	4785	16.82	20221013	1.80	N	036030	1000	490 억	530466	N	N	12	N	N
9	20230927	090430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-10	5	-0.18	11332020	2048	2.96	5530	5610	5530	7250	3910	5580	5533.21	2.21	-257	-257	5700	5640	5550	5490	5400	5670	5520	490	1670	1000	3680	10	1	49019283	2730	22.46	1.18	12	0.00	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	1.80	N	036030	1000	490 억	531627	N	N	12	N	N
10	20230926	160423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	70	2	1.27	382355770	69046	101.99	5470	5610	5460	7160	3860	5510	5537.63	2.21	-8885	-8885	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2735	22.50	1.18	12	0.14	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	1.81	N	036030	1000	490 억	531884	N	N	12	N	N
11	20230926	150426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	70	2	1.27	330639010	59768	88.29	5470	5610	5460	7160	3860	5510	5532.04	2.22	-8287	-8287	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2735	22.50	1.18	12	0.12	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	1.81	N	036030	1000	490 억	532482	N	N	22	N	N
12	20230926	140419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	70	2	1.27	255121230	46176	68.21	5470	5600	5460	7160	3860	5510	5524.97	2.22	-7868	-7868	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2735	22.50	1.18	12	0.09	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	1.81	N	036030	1000	490 억	532901	N	N	22	N	N
13	20230926	130421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	50	2	0.91	219479200	39761	58.73	5470	5600	5460	7160	3860	5510	5519.96	2.22	-7366	-7366	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2725	22.42	1.18	12	0.08	248.00	4716.00	9900	20230209	-43.84	4785	20221013	16.20	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	4785	16.20	20221013	1.81	N	036030	1000	490 억	533403	N	N	22	N	N
14	20230926	120424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	70	2	1.27	193699750	35106	51.86	5470	5600	5460	7160	3860	5510	5517.57	2.22	-6731	-6731	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2735	22.50	1.18	12	0.07	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	1.81	N	036030	1000	490 억	534038	N	N	22	N	N
15	20230926	110423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	40	2	0.73	147612960	26745	39.51	5470	5600	5460	7160	3860	5510	5519.27	2.22	-6585	-6585	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2721	22.38	1.18	12	0.05	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	1.81	N	036030	1000	490 억	534184	N	N	22	N	N
16	20230926	100422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	0	3	0.00	77159070	14054	20.76	5470	5560	5460	7160	3860	5510	5490.19	2.24	-3494	-3494	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	10	1	49019283	2701	22.22	1.17	12	0.03	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	1.81	N	036030	1000	490 억	537275	N	N	22	N	N
17	20230926	090422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	0	3	0.00	7863440	1433	2.12	5470	5560	5470	7160	3860	5510	5487.40	2.25	-361	-361	5636	5572	5506	5442	5376	5605	5475	490	1650	1000	3630	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	1.81	N	036030	1000	490 억	540408	N	N	22	N	N
18	20230925	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	10	2	0.18	369201460	67188	75.54	5450	5570	5440	7150	3850	5500	5495.05	2.25	-3147	-3147	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2701	22.22	1.17	12	0.14	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	1.83	N	036030	1000	490 억	540769	N	N	22	N	N
19	20230925	150425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5520	20	2	0.36	322971500	58795	66.11	5450	5570	5440	7150	3850	5500	5493.18	2.26	-2257	-2257	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2706	22.26	1.17	12	0.12	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	1.83	N	036030	1000	490 억	541659	N	N	33	N	N
20	20230925	140417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	10	2	0.18	282228050	51392	57.78	5450	5570	5440	7150	3850	5500	5491.67	2.26	-2015	-2015	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2701	22.22	1.17	12	0.10	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	1.83	N	036030	1000	490 억	541901	N	N	33	N	N
21	20230925	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	10	2	0.18	198737680	36128	40.62	5450	5570	5450	7150	3850	5500	5500.93	2.26	-1960	-1960	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2701	22.22	1.17	12	0.07	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	1.83	N	036030	1000	490 억	541956	N	N	33	N	N
22	20230925	120424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	0	3	0.00	171314470	31141	35.01	5450	5570	5450	7150	3850	5500	5501.25	2.26	-1478	-1478	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2696	22.18	1.17	12	0.06	248.00	4716.00	9900	20230209	-44.44	4785	20221013	14.94	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	4785	14.94	20221013	1.83	N	036030	1000	490 억	542438	N	N	33	N	N
23	20230925	110418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-20	5	-0.36	129786690	23566	26.50	5450	5570	5450	7150	3850	5500	5507.37	2.26	-1132	-1132	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2686	22.10	1.16	12	0.05	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4785	14.52	20221013	1.83	N	036030	1000	490 억	542784	N	N	33	N	N
24	20230925	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5540	40	2	0.73	104211100	18913	21.27	5450	5570	5450	7150	3850	5500	5510.02	2.27	1158	1158	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2716	22.34	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.04	4785	20221013	15.78	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	4785	15.78	20221013	1.83	N	036030	1000	490 억	545074	N	N	33	N	N
25	20230925	090420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	-10	5	-0.18	4734270	866	0.97	5450	5550	5450	7150	3850	5500	5466.82	2.26	-205	-205	5600	5550	5480	5430	5360	5575	5455	490	1650	1000	3630	10	1	49019283	2691	22.14	1.16	12	0.00	248.00	4716.00	9900	20230209	-44.55	4785	20221013	14.73	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	4785	14.73	20221013	1.83	N	036030	1000	490 억	543711	N	N	33	N	N
26	20230922	160433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	-80	5	-1.43	482295580	88067	75.05	5490	5530	5410	7250	3910	5580	5476.41	2.26	-1748	-1747	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2696	22.18	1.17	12	0.18	248.00	4716.00	9900	20230209	-44.44	4785	20221013	14.94	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	4785	14.94	20221013	1.85	N	036030	1000	490 억	543916	N	N	33	N	N
27	20230922	150430	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	-110	5	-1.97	392357050	71688	61.09	5490	5530	5410	7250	3910	5580	5473.06	2.27	-105	-319	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2681	22.06	1.16	12	0.15	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	1.85	N	036030	1000	490 억	545559	N	N	57	N	N
28	20230922	140431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5460	-120	5	-2.15	296101990	54029	46.04	5490	5530	5450	7250	3910	5580	5480.35	2.27	-670	-844	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2676	22.02	1.16	12	0.11	248.00	4716.00	9900	20230209	-44.85	4785	20221013	14.11	9900	-44.85	20230209	5080	7.48	20230103	9900	-44.85	20230209	4785	14.11	20221013	1.85	N	036030	1000	490 억	544994	N	N	57	N	N
29	20230922	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-100	5	-1.79	286878740	52341	44.60	5490	5530	5450	7250	3910	5580	5480.88	2.27	-227	-428	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2686	22.10	1.16	12	0.11	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4785	14.52	20221013	1.85	N	036030	1000	490 억	545437	N	N	57	N	N
30	20230922	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-100	5	-1.79	231355220	42199	35.96	5490	5530	5450	7250	3910	5580	5482.39	2.27	297	36	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2686	22.10	1.16	12	0.09	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4785	14.52	20221013	1.85	N	036030	1000	490 억	545961	N	N	57	N	N
31	20230922	110404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	-90	5	-1.61	191858530	34998	29.82	5490	5530	5450	7250	3910	5580	5481.87	2.27	-26	-164	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2691	22.14	1.16	12	0.07	248.00	4716.00	9900	20230209	-44.55	4785	20221013	14.73	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	4785	14.73	20221013	1.85	N	036030	1000	490 억	545638	N	N	57	N	N
32	20230922	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5460	-120	5	-2.15	140696700	25654	21.86	5490	5530	5450	7250	3910	5580	5484.24	2.27	-410	-502	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2676	22.02	1.16	12	0.05	248.00	4716.00	9900	20230209	-44.85	4785	20221013	14.11	9900	-44.85	20230209	5080	7.48	20230103	9900	-44.85	20230209	4785	14.11	20221013	1.85	N	036030	1000	490 억	545254	N	N	57	N	N
33	20230922	090401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-100	5	-1.79	32536060	5926	5.05	5490	5500	5480	7250	3910	5580	5489.77	2.27	-1360	-1177	5813	5696	5603	5486	5393	5650	5440	490	1670	1000	3680	10	1	49019283	2686	22.10	1.16	12	0.01	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4785	14.52	20221013	1.85	N	036030	1000	490 억	544304	N	N	57	N	N
34	20230921	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-160	5	-2.79	648869980	115620	66.15	5670	5720	5510	7460	4020	5740	5611.76	2.27	-20118	-20117	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2735	22.50	1.18	12	0.24	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	1.83	N	036030	1000	490 억	545664	N	N	57	N	N
35	20230921	150400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-160	5	-2.79	634635730	113062	64.69	5670	5720	5510	7460	4020	5740	5612.83	2.27	-19640	-19639	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2735	22.50	1.18	12	0.23	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	1.83	N	036030	1000	490 억	546142	N	N	38	N	N
36	20230921	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5520	-220	5	-3.83	538244210	95667	54.74	5670	5720	5520	7460	4020	5740	5625.87	2.28	-18370	-18369	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2706	22.26	1.17	12	0.20	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	1.83	N	036030	1000	490 억	547412	N	N	38	N	N
37	20230921	130400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	-140	5	-2.44	418636080	74282	42.50	5670	5720	5580	7460	4020	5740	5635.34	2.28	-17876	-17875	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2745	22.58	1.19	12	0.15	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.83	N	036030	1000	490 억	547906	N	N	38	N	N
38	20230921	120357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-120	5	-2.09	290664110	51428	29.42	5670	5720	5600	7460	4020	5740	5651.35	2.29	-16734	-16733	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2755	22.66	1.19	12	0.10	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	1.83	N	036030	1000	490 억	549048	N	N	38	N	N
39	20230921	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-60	5	-1.05	264800440	46852	26.81	5670	5720	5600	7460	4020	5740	5651.28	2.29	-16456	-16455	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2784	22.90	1.20	12	0.10	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	1.83	N	036030	1000	490 억	549326	N	N	38	N	N
40	20230921	100400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	-140	5	-2.44	174767180	30922	17.69	5670	5720	5600	7460	4020	5740	5651.01	2.32	-7914	-7913	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2745	22.58	1.19	12	0.06	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.83	N	036030	1000	490 억	557868	N	N	38	N	N
41	20230921	090404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-20	5	-0.35	20948340	3687	2.11	5670	5720	5670	7460	4020	5740	5676.51	2.35	-758	-758	5966	5852	5776	5662	5586	5815	5625	490	1720	1000	3780	10	1	49019283	2804	23.06	1.21	12	0.01	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.83	N	036030	1000	490 억	565024	N	N	38	N	N
42	20230920	160405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5740	10	2	0.17	1008860300	174368	68.15	5800	5890	5700	7440	4020	5730	5786.78	2.36	-689	-689	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2814	23.15	1.22	12	0.36	248.00	4716.00	9900	20230209	-42.02	4785	20221013	19.96	9900	-42.02	20230209	5080	12.99	20230103	9900	-42.02	20230209	4785	19.96	20221013	1.78	N	036030	1000	490 억	565782	N	N	38	N	N
43	20230920	150354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-10	5	-0.17	946129950	163432	63.87	5800	5890	5700	7440	4020	5730	5789.61	2.36	62	62	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2804	23.06	1.21	12	0.33	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.78	N	036030	1000	490 억	566533	N	N	75	N	N
44	20230920	140359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	30	2	0.52	864630070	149190	58.31	5800	5890	5710	7440	4020	5730	5796.08	2.36	1122	1122	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2824	23.23	1.22	12	0.30	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	1.78	N	036030	1000	490 억	567593	N	N	75	N	N
45	20230920	130357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	-20	5	-0.35	824835870	142241	55.59	5800	5890	5710	7440	4020	5730	5799.50	2.37	2765	2765	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2799	23.02	1.21	12	0.29	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	1.78	N	036030	1000	490 억	569236	N	N	75	N	N
46	20230920	120357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5810	80	2	1.40	719067990	123934	48.44	5800	5890	5740	7440	4020	5730	5802.79	2.37	3891	3891	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2848	23.43	1.23	12	0.25	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	1.78	N	036030	1000	490 억	570362	N	N	75	N	N
47	20230920	110400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5770	40	2	0.70	596814140	102825	40.19	5800	5890	5740	7440	4020	5730	5805.13	2.39	6596	6596	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2828	23.27	1.22	12	0.21	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	1.78	N	036030	1000	490 억	573067	N	N	75	N	N
48	20230920	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	50	2	0.87	489128990	84129	32.88	5800	5890	5740	7440	4020	5730	5815.36	2.39	8473	8473	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2833	23.31	1.23	12	0.17	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	1.78	N	036030	1000	490 억	574944	N	N	75	N	N
49	20230920	090358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5770	40	2	0.70	39153060	6788	2.65	5800	5800	5740	7440	4020	5730	5777.05	2.35	-2834	-2834	5970	5850	5750	5630	5530	5800	5580	490	1710	1000	3780	10	1	49019283	2828	23.27	1.22	12	0.01	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	1.78	N	036030	1000	490 억	563637	N	N	75	N	N
50	20230919	160355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	-270	5	-4.50	1464596370	254517	42.89	5870	5870	5650	7800	4200	6000	5746.65	2.36	-34081	-34130	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2809	23.10	1.22	12	0.52	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.78	N	036030	1000	490 억	566471	N	N	75	N	N
51	20230919	150354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-280	5	-4.67	1411249870	245214	41.32	5870	5870	5650	7800	4200	6000	5747.11	2.36	-32852	-32699	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2804	23.06	1.21	12	0.50	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.78	N	036030	1000	490 억	567700	N	N	75	N	N
52	20230919	140352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	-270	5	-4.50	1334057740	231695	39.04	5870	5870	5650	7800	4200	6000	5749.35	2.36	-32600	-32447	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2809	23.10	1.22	12	0.47	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.78	N	036030	1000	490 억	567952	N	N	75	N	N
53	20230919	130349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5740	-260	5	-4.33	1223916310	212558	35.82	5870	5870	5650	7800	4200	6000	5748.79	2.37	-30426	-30273	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2814	23.15	1.22	12	0.43	248.00	4716.00	9900	20230209	-42.02	4785	20221013	19.96	9900	-42.02	20230209	5080	12.99	20230103	9900	-42.02	20230209	4785	19.96	20221013	1.78	N	036030	1000	490 억	570126	N	N	75	N	N
54	20230919	120400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	-270	5	-4.50	1144390680	198661	33.48	5870	5870	5650	7800	4200	6000	5750.70	2.39	-27666	-27513	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2809	23.10	1.22	12	0.41	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.78	N	036030	1000	490 억	572886	N	N	75	N	N
55	20230919	110400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-320	5	-5.33	1007202510	174540	29.41	5870	5870	5670	7800	4200	6000	5759.84	2.42	-20114	-19961	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	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	1.78	N	036030	1000	490 억	580438	N	N	75	N	N
56	20230919	100356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-280	5	-4.67	741082370	127838	21.54	5870	5870	5710	7800	4200	6000	5783.81	2.45	-12867	-12714	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2804	23.06	1.21	12	0.26	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.78	N	036030	1000	490 억	587685	N	N	75	N	N
57	20230919	090355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	-220	5	-3.67	322354000	55149	9.29	5870	5870	5740	7800	4200	6000	5819.54	2.49	-2932	-2771	6226	6112	5886	5772	5546	6170	5830	490	1800	1000	3960	10	1	49019283	2833	23.31	1.23	12	0.11	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	1.78	N	036030	1000	490 억	597620	N	N	75	N	N
58	20230918	160357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	6000	270	2	4.71	2122236340	363806	311.22	5700	6000	5660	7440	4020	5730	5832.41	2.50	-61421	-61341	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2941	24.19	1.27	12	0.74	248.00	4716.00	9900	20230209	-39.39	4785	20221013	25.39	9900	-39.39	20230209	5080	18.11	20230103	9900	-39.39	20230209	4785	25.39	20221013	1.78	N	036030	1000	490 억	600471	N	N	75	N	N
59	20230918	150353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-10	5	-0.17	1162937430	202000	172.80	5700	5860	5660	7440	4020	5730	5757.12	2.60	-37675	-37708	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2804	23.06	1.21	12	0.41	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.78	N	036030	1000	490 억	624217	N	N	58	N	N
60	20230918	140403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-50	5	-0.87	456407070	79838	68.30	5700	5790	5660	7440	4020	5730	5716.66	2.73	-6456	-6689	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2784	22.90	1.20	12	0.16	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	1.78	N	036030	1000	490 억	655436	N	N	58	N	N
61	20230918	130354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-30	5	-0.52	327304120	57322	49.04	5700	5780	5660	7440	4020	5730	5709.90	2.74	-3920	-3930	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2794	22.98	1.21	12	0.12	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	1.78	N	036030	1000	490 억	657972	N	N	58	N	N
62	20230918	120356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5690	-40	5	-0.70	276958820	48488	41.48	5700	5780	5660	7440	4020	5730	5711.89	2.74	-4866	-5063	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2789	22.94	1.21	12	0.10	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	1.78	N	036030	1000	490 억	657026	N	N	58	N	N
63	20230918	110357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-30	5	-0.52	84645390	14897	12.74	5700	5740	5660	7440	4020	5730	5681.88	2.75	-1045	-1092	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2794	22.98	1.21	12	0.03	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	1.78	N	036030	1000	490 억	660847	N	N	58	N	N
64	20230918	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5670	-60	5	-1.05	61289410	10779	9.22	5700	5740	5660	7440	4020	5730	5685.79	2.75	-326	-373	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	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	1.78	N	036030	1000	490 억	661566	N	N	58	N	N
65	20230918	090348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-30	5	-0.52	17679040	3107	2.66	5700	5700	5660	7440	4020	5730	5689.40	2.75	-285	-563	5863	5796	5673	5606	5483	5830	5640	490	1710	1000	3780	10	1	49019283	2794	22.98	1.21	12	0.01	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	1.78	N	036030	1000	490 억	661607	N	N	58	N	N
66	20230915	160354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	180	2	3.24	664439930	116826	423.37	5550	5740	5550	7210	3890	5550	5687.43	2.75	51835	52133	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2809	23.10	1.22	12	0.24	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.80	N	036030	1000	490 억	661627	N	N	58	N	N
67	20230915	150354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	160	2	2.88	639721970	112509	407.73	5550	5730	5550	7210	3890	5550	5685.96	2.75	51801	51779	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2799	23.02	1.21	12	0.23	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	1.80	N	036030	1000	490 억	661593	N	N	19	N	N
68	20230915	140353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	160	2	2.88	591811180	104127	377.35	5550	5730	5550	7210	3890	5550	5683.55	2.75	51631	51600	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2799	23.02	1.21	12	0.21	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	1.80	N	036030	1000	490 억	661423	N	N	19	N	N
69	20230915	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	150	2	2.70	570291760	100358	363.70	5550	5730	5550	7210	3890	5550	5682.57	2.75	51008	51008	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2794	22.98	1.21	12	0.20	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	1.80	N	036030	1000	490 억	660800	N	N	19	N	N
70	20230915	120356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	160	2	2.88	496698630	87450	316.92	5550	5730	5550	7210	3890	5550	5679.80	2.73	46598	46598	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2799	23.02	1.21	12	0.18	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	1.80	N	036030	1000	490 억	656390	N	N	19	N	N
71	20230915	110355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	160	2	2.88	331319610	58428	211.74	5550	5730	5550	7210	3890	5550	5670.56	2.65	26746	26746	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2799	23.02	1.21	12	0.12	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	1.80	N	036030	1000	490 억	636538	N	N	19	N	N
72	20230915	100356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	100	2	1.80	81006590	14381	52.12	5550	5660	5550	7210	3890	5550	5632.89	2.55	3183	3074	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2770	22.78	1.20	12	0.03	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.80	N	036030	1000	490 억	612975	N	N	19	N	N
73	20230915	090349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	50	2	0.90	694200	125	0.45	5550	5600	5550	7210	3890	5550	5553.60	2.54	-19	-19	5656	5602	5566	5512	5476	5585	5495	490	1660	1000	3660	10	1	49019283	2745	22.58	1.19	12	0.00	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.80	N	036030	1000	490 억	609773	N	N	19	N	N
74	20230914	160354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-40	5	-0.72	150016700	27016	40.45	5580	5620	5530	7260	3920	5590	5552.91	2.54	2237	2500	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2721	22.38	1.18	12	0.06	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	1.80	N	036030	1000	490 억	609529	N	N	19	N	N
75	20230914	150347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-10	5	-0.18	133329270	24014	35.96	5580	5620	5530	7260	3920	5590	5552.15	2.54	1888	1888	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2735	22.50	1.18	12	0.05	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	1.80	N	036030	1000	490 억	609180	N	N	28	N	N
76	20230914	140347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-40	5	-0.72	125911190	22686	33.97	5580	5590	5530	7260	3920	5590	5550.17	2.54	1974	1974	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2721	22.38	1.18	12	0.05	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	1.80	N	036030	1000	490 억	609266	N	N	28	N	N
77	20230914	130346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-20	5	-0.36	113762280	20499	30.70	5580	5590	5530	7260	3920	5590	5549.65	2.53	1386	1386	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2730	22.46	1.18	12	0.04	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	1.80	N	036030	1000	490 억	608678	N	N	28	N	N
78	20230914	120353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-20	5	-0.36	110419170	19899	29.80	5580	5590	5530	7260	3920	5590	5548.98	2.53	1296	1296	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2730	22.46	1.18	12	0.04	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	1.80	N	036030	1000	490 억	608588	N	N	28	N	N
79	20230914	110348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-30	5	-0.54	102753600	18521	27.73	5580	5590	5530	7260	3920	5590	5547.95	2.53	1296	1296	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2725	22.42	1.18	12	0.04	248.00	4716.00	9900	20230209	-43.84	4785	20221013	16.20	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	4785	16.20	20221013	1.80	N	036030	1000	490 억	608588	N	N	28	N	N
80	20230914	100343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-20	5	-0.36	65897580	11873	17.78	5580	5590	5530	7260	3920	5590	5550.20	2.53	1529	1244	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2730	22.46	1.18	12	0.02	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	1.80	N	036030	1000	490 억	608821	N	N	28	N	N
81	20230914	090350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-30	5	-0.54	9943540	1782	2.67	5580	5590	5560	7260	3920	5590	5579.99	2.53	-114	-114	5703	5646	5553	5496	5403	5675	5525	490	1670	1000	3680	10	1	49019283	2725	22.42	1.18	12	0.00	248.00	4716.00	9900	20230209	-43.84	4785	20221013	16.20	9900	-43.84	20230209	5080	9.45	20230103	9900	-43.84	20230209	4785	16.20	20221013	1.80	N	036030	1000	490 억	607178	N	N	28	N	N
82	20230913	160352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	-10	5	-0.18	368466600	66726	103.58	5510	5610	5460	7280	3920	5600	5522.08	2.53	-4573	-4572	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2740	22.54	1.19	12	0.14	248.00	4716.00	9900	20230209	-43.54	4785	20221013	16.82	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	4785	16.82	20221013	1.81	N	036030	1000	490 억	607292	N	N	28	N	N
83	20230913	150346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	-70	5	-1.25	314033540	56965	88.43	5510	5610	5460	7280	3920	5600	5512.75	2.54	-2881	-3193	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2711	22.30	1.17	12	0.12	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	1.81	N	036030	1000	490 억	608984	N	N	21	N	N
84	20230913	140350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	-100	5	-1.79	275843020	50023	77.65	5510	5610	5460	7280	3920	5600	5514.32	2.54	-2458	-3008	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2696	22.18	1.17	12	0.10	248.00	4716.00	9900	20230209	-44.44	4785	20221013	14.94	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	4785	14.94	20221013	1.81	N	036030	1000	490 억	609407	N	N	21	N	N
85	20230913	130341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-120	5	-2.14	229290060	41524	64.46	5510	5610	5460	7280	3920	5600	5521.87	2.54	-2839	-3209	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2686	22.10	1.16	12	0.08	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4785	14.52	20221013	1.81	N	036030	1000	490 억	609026	N	N	21	N	N
86	20230913	120352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	-70	5	-1.25	193849860	35058	54.42	5510	5610	5460	7280	3920	5600	5529.40	2.54	-2675	-3233	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2711	22.30	1.17	12	0.07	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	1.81	N	036030	1000	490 억	609190	N	N	21	N	N
87	20230913	110347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	-70	5	-1.25	169484070	30620	47.53	5510	5610	5460	7280	3920	5600	5535.08	2.54	-2197	-2849	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2711	22.30	1.17	12	0.06	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	1.81	N	036030	1000	490 억	609668	N	N	21	N	N
88	20230913	100345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-20	5	-0.36	69717400	12566	19.51	5510	5610	5510	7280	3920	5600	5548.10	2.56	4118	3839	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2735	22.50	1.18	12	0.03	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	1.81	N	036030	1000	490 억	615983	N	N	21	N	N
89	20230913	090342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	-30	5	-0.54	25263410	4575	7.10	5510	5590	5510	7280	3920	5600	5522.06	2.55	430	430	5893	5746	5633	5486	5373	5690	5430	490	1680	1000	3690	10	1	49019283	2730	22.46	1.18	12	0.01	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	1.81	N	036030	1000	490 억	612295	N	N	21	N	N
90	20230912	160339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	-30	5	-0.53	362501260	64414	154.37	5690	5780	5520	7310	3950	5630	5627.68	2.55	-3338	-3642	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2745	22.58	1.19	12	0.13	248.00	4716.00	9900	20230209	-43.43	4785	20221013	17.03	9900	-43.43	20230209	5080	10.24	20230103	9900	-43.43	20230209	4785	17.03	20221013	1.83	N	036030	1000	490 억	611865	N	N	21	N	N
91	20230912	150346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	-40	5	-0.71	312163010	55374	132.70	5690	5780	5550	7310	3950	5630	5637.36	2.55	-3424	-3728	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2740	22.54	1.19	12	0.11	248.00	4716.00	9900	20230209	-43.54	4785	20221013	16.82	9900	-43.54	20230209	5080	10.04	20230103	9900	-43.54	20230209	4785	16.82	20221013	1.83	N	036030	1000	490 억	611779	N	N	33	N	N
92	20230912	140346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-50	5	-0.89	276187250	48909	117.21	5690	5780	5550	7310	3950	5630	5646.96	2.56	-1028	-1332	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2735	22.50	1.18	12	0.10	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	1.83	N	036030	1000	490 억	614175	N	N	33	N	N
93	20230912	130343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	0	3	0.00	202024640	35623	85.37	5690	5780	5610	7310	3950	5630	5671.19	2.58	5339	4970	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2760	22.70	1.19	12	0.07	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	1.83	N	036030	1000	490 억	620542	N	N	33	N	N
94	20230912	120337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	20	2	0.36	163890490	28843	69.12	5690	5780	5640	7310	3950	5630	5682.16	2.59	6319	5939	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2770	22.78	1.20	12	0.06	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.83	N	036030	1000	490 억	621522	N	N	33	N	N
95	20230912	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	20	2	0.36	141938810	24960	59.82	5690	5780	5650	7310	3950	5630	5686.65	2.59	6531	6227	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2770	22.78	1.20	12	0.05	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.83	N	036030	1000	490 억	621734	N	N	33	N	N
96	20230912	100341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5670	40	2	0.71	33356130	5888	14.11	5690	5700	5650	7310	3950	5630	5665.10	2.57	2718	2264	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2779	22.86	1.20	12	0.01	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	1.83	N	036030	1000	490 억	617921	N	N	33	N	N
97	20230912	090345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	20	2	0.36	503700	89	0.21	5690	5690	5650	7310	3950	5630	5659.55	2.56	-69	-69	5803	5716	5643	5556	5483	5760	5600	490	1680	1000	3710	10	1	49019283	2770	22.78	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.83	N	036030	1000	490 억	615134	N	N	33	N	N
98	20230911	160338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	-10	5	-0.18	233440480	41523	101.46	5600	5730	5570	7330	3950	5640	5621.92	2.56	7924	7924	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2760	22.70	1.19	12	0.08	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	1.82	N	036030	1000	490 억	615203	N	N	33	N	N
99	20230911	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	10	2	0.18	207047920	36834	90.00	5600	5730	5570	7330	3950	5640	5621.11	2.56	7494	7494	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2770	22.78	1.20	12	0.08	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.82	N	036030	1000	490 억	614773	N	N	26	N	N
100	20230911	140348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	20	2	0.35	180503690	32113	78.46	5600	5730	5570	7330	3950	5640	5620.89	2.56	7135	7105	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2774	22.82	1.20	12	0.07	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.82	N	036030	1000	490 억	614414	N	N	26	N	N
101	20230911	130338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	20	2	0.35	174986610	31137	76.08	5600	5730	5570	7330	3950	5640	5619.89	2.56	7121	7029	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2774	22.82	1.20	12	0.06	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.82	N	036030	1000	490 억	614400	N	N	26	N	N
102	20230911	120340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5670	30	2	0.53	151029190	26897	65.72	5600	5730	5570	7330	3950	5640	5615.09	2.55	5719	5719	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2779	22.86	1.20	12	0.05	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	1.82	N	036030	1000	490 억	612998	N	N	26	N	N
103	20230911	110334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	10	2	0.18	107643990	19220	46.96	5600	5730	5570	7330	3950	5640	5600.62	2.55	5053	5053	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2770	22.78	1.20	12	0.04	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.82	N	036030	1000	490 억	612332	N	N	26	N	N
104	20230911	100336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-20	5	-0.35	91080650	16273	39.76	5600	5730	5570	7330	3950	5640	5597.04	2.54	3176	3176	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2755	22.66	1.19	12	0.03	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	1.82	N	036030	1000	490 억	610455	N	N	26	N	N
105	20230911	090335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	-30	5	-0.53	44821830	8014	19.58	5600	5730	5570	7330	3950	5640	5592.94	2.53	121	98	5726	5682	5646	5602	5566	5665	5585	490	1690	1000	3720	10	1	49019283	2750	22.62	1.19	12	0.02	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	1.82	N	036030	1000	490 억	607400	N	N	26	N	N
106	20230908	160340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	-20	5	-0.35	230001060	40869	63.05	5650	5690	5610	7350	3970	5660	5627.73	2.53	-156	-156	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2765	22.74	1.20	12	0.08	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	1.83	N	036030	1000	490 억	607279	N	N	26	N	N
107	20230908	150341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	-30	5	-0.53	163136030	28983	44.71	5650	5690	5610	7350	3970	5660	5628.68	2.53	181	179	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	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	1.83	N	036030	1000	490 억	607616	N	N	37	N	N
108	20230908	140340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	-20	5	-0.35	146029120	25941	40.02	5650	5690	5610	7350	3970	5660	5629.28	2.53	350	350	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2765	22.74	1.20	12	0.05	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	1.83	N	036030	1000	490 억	607785	N	N	37	N	N
109	20230908	130342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	-20	5	-0.35	115466620	20508	31.64	5650	5690	5610	7350	3970	5660	5630.32	2.53	722	722	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2765	22.74	1.20	12	0.04	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	1.83	N	036030	1000	490 억	608157	N	N	37	N	N
110	20230908	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	-30	5	-0.53	103908220	18454	28.47	5650	5690	5610	7350	3970	5660	5630.66	2.53	1154	1154	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2760	22.70	1.19	12	0.04	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	1.83	N	036030	1000	490 억	608589	N	N	37	N	N
111	20230908	110344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-40	5	-0.71	76939000	13649	21.06	5650	5690	5610	7350	3970	5660	5636.97	2.54	1698	1698	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2755	22.66	1.19	12	0.03	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	1.83	N	036030	1000	490 억	609133	N	N	37	N	N
112	20230908	100340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-40	5	-0.71	56997480	10102	15.58	5650	5690	5610	7350	3970	5660	5642.20	2.54	1769	1769	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2755	22.66	1.19	12	0.02	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	1.83	N	036030	1000	490 억	609204	N	N	37	N	N
113	20230908	090346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	-10	5	-0.18	5508750	975	1.50	5650	5650	5650	7350	3970	5660	5650.00	2.53	-414	-414	5806	5732	5686	5612	5566	5710	5590	490	1690	1000	3730	10	1	49019283	2770	22.78	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.93	4785	20221013	18.08	9900	-42.93	20230209	5080	11.22	20230103	9900	-42.93	20230209	4785	18.08	20221013	1.83	N	036030	1000	490 억	607021	N	N	37	N	N
114	20230907	160339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	-100	5	-1.74	368262350	64819	150.28	5700	5760	5640	7480	4040	5760	5681.42	2.53	-11950	-11950	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2774	22.82	1.20	12	0.13	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.82	N	036030	1000	490 억	607435	N	N	37	N	N
115	20230907	150340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-80	5	-1.39	345613440	60819	141.01	5700	5760	5640	7480	4040	5760	5682.64	2.53	-12088	-12088	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2784	22.90	1.20	12	0.12	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	1.82	N	036030	1000	490 억	607297	N	N	113	N	N
116	20230907	140339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5670	-90	5	-1.56	288774430	50789	117.76	5700	5760	5640	7480	4040	5760	5685.75	2.53	-10681	-10420	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2779	22.86	1.20	12	0.10	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	1.82	N	036030	1000	490 억	608704	N	N	113	N	N
117	20230907	130340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5690	-70	5	-1.22	269657520	47412	109.93	5700	5760	5640	7480	4040	5760	5687.52	2.54	-9755	-9494	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2789	22.94	1.21	12	0.10	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	1.82	N	036030	1000	490 억	609630	N	N	113	N	N
118	20230907	120343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-60	5	-1.04	245426660	43142	100.03	5700	5760	5640	7480	4040	5760	5688.79	2.54	-9245	-8984	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2794	22.98	1.21	12	0.09	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	1.82	N	036030	1000	490 억	610140	N	N	113	N	N
119	20230907	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-60	5	-1.04	168794130	29721	68.91	5700	5750	5640	7480	4040	5760	5679.26	2.56	-4896	-6646	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2794	22.98	1.21	12	0.06	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	1.82	N	036030	1000	490 억	614489	N	N	113	N	N
120	20230907	100339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-60	5	-1.04	53734370	9445	21.90	5700	5750	5660	7480	4040	5760	5689.10	2.57	-1875	-2428	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2794	22.98	1.21	12	0.02	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	1.82	N	036030	1000	490 억	617510	N	N	113	N	N
121	20230907	090344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5750	-10	5	-0.17	7758410	1361	3.16	5700	5750	5700	7480	4040	5760	5700.04	2.58	-195	-195	5880	5820	5730	5670	5580	5850	5700	490	1720	1000	3800	10	1	49019283	2819	23.19	1.22	12	0.00	248.00	4716.00	9900	20230209	-41.92	4785	20221013	20.17	9900	-41.92	20230209	5080	13.19	20230103	9900	-41.92	20230209	4785	20.17	20221013	1.82	N	036030	1000	490 억	619190	N	N	113	N	N
122	20230906	160339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	60	2	1.05	242159940	42333	97.92	5700	5790	5640	7410	3990	5700	5720.09	2.58	8554	8554	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2824	23.23	1.22	12	0.09	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	1.79	N	036030	1000	490 억	619385	N	N	113	N	N
123	20230906	150338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5750	50	2	0.88	216872140	37931	87.74	5700	5790	5640	7410	3990	5700	5717.54	2.58	8483	8483	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2819	23.19	1.22	12	0.08	248.00	4716.00	9900	20230209	-41.92	4785	20221013	20.17	9900	-41.92	20230209	5080	13.19	20230103	9900	-41.92	20230209	4785	20.17	20221013	1.79	N	036030	1000	490 억	619314	N	N	21	N	N
124	20230906	140340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	60	2	1.05	198857560	34793	80.48	5700	5790	5640	7410	3990	5700	5715.45	2.58	8549	8549	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2824	23.23	1.22	12	0.07	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	1.79	N	036030	1000	490 억	619380	N	N	21	N	N
125	20230906	130338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5770	70	2	1.23	183529180	32134	74.33	5700	5790	5640	7410	3990	5700	5711.37	2.58	7810	7594	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2828	23.27	1.22	12	0.07	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	1.79	N	036030	1000	490 억	618641	N	N	21	N	N
126	20230906	120342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	30	2	0.53	133508630	23461	54.27	5700	5770	5640	7410	3990	5700	5690.66	2.57	7630	7268	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2809	23.10	1.22	12	0.05	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.79	N	036030	1000	490 억	618461	N	N	21	N	N
127	20230906	110342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5750	50	2	0.88	127294260	22377	51.76	5700	5770	5640	7410	3990	5700	5688.62	2.57	6923	6832	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2819	23.19	1.22	12	0.05	248.00	4716.00	9900	20230209	-41.92	4785	20221013	20.17	9900	-41.92	20230209	5080	13.19	20230103	9900	-41.92	20230209	4785	20.17	20221013	1.79	N	036030	1000	490 억	617754	N	N	21	N	N
128	20230906	100333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5740	40	2	0.70	97384320	17179	39.74	5700	5760	5640	7410	3990	5700	5668.80	2.57	6412	6412	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2814	23.15	1.22	12	0.04	248.00	4716.00	9900	20230209	-42.02	4785	20221013	19.96	9900	-42.02	20230209	5080	12.99	20230103	9900	-42.02	20230209	4785	19.96	20221013	1.79	N	036030	1000	490 억	617243	N	N	21	N	N
129	20230906	090335	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	-40	5	-0.70	2504790	441	1.02	5700	5700	5650	7410	3990	5700	5679.80	2.54	-258	-258	5880	5790	5710	5620	5540	5750	5580	490	1710	1000	3760	10	1	49019283	2774	22.82	1.20	12	0.00	248.00	4716.00	9900	20230209	-42.83	4785	20221013	18.29	9900	-42.83	20230209	5080	11.42	20230103	9900	-42.83	20230209	4785	18.29	20221013	1.79	N	036030	1000	490 억	610573	N	N	21	N	N
130	20230905	160334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-70	5	-1.21	243605350	42826	90.83	5710	5800	5630	7500	4040	5770	5688.01	2.54	-2534	-2533	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2794	22.98	1.21	12	0.09	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	1.79	N	036030	1000	490 억	610831	N	N	21	N	N
131	20230905	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-70	5	-1.21	216687990	38098	80.80	5710	5800	5630	7500	4040	5770	5687.65	2.54	-3106	-3105	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2794	22.98	1.21	12	0.08	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	1.79	N	036030	1000	490 억	610259	N	N	28	N	N
132	20230905	140339	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5670	-100	5	-1.73	188164440	33076	70.15	5710	5800	5630	7500	4040	5770	5688.85	2.54	-2176	-2175	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2779	22.86	1.20	12	0.07	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	1.79	N	036030	1000	490 억	611189	N	N	28	N	N
133	20230905	130328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-90	5	-1.56	115579810	20244	42.93	5710	5800	5680	7500	4040	5770	5709.34	2.55	-1833	-1833	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2784	22.90	1.20	12	0.04	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	1.79	N	036030	1000	490 억	611532	N	N	28	N	N
134	20230905	120334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	-60	5	-1.04	70854880	12380	26.26	5710	5800	5680	7500	4040	5770	5723.33	2.55	-77	-169	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2799	23.02	1.21	12	0.03	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	1.79	N	036030	1000	490 억	613288	N	N	28	N	N
135	20230905	110336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	-60	5	-1.04	62506630	10914	23.15	5710	5800	5680	7500	4040	5770	5727.20	2.55	168	168	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2799	23.02	1.21	12	0.02	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	1.79	N	036030	1000	490 억	613533	N	N	28	N	N
136	20230905	100333	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	-40	5	-0.69	44954870	7834	16.61	5710	5800	5710	7500	4040	5770	5738.43	2.56	482	482	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2809	23.10	1.22	12	0.02	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.79	N	036030	1000	490 억	613847	N	N	28	N	N
137	20230905	090328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	10	2	0.17	14034590	2451	5.20	5710	5780	5710	7500	4040	5770	5726.07	2.56	792	702	5850	5810	5750	5710	5650	5830	5730	490	1730	1000	3800	10	1	49019283	2833	23.31	1.23	12	0.01	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	1.79	N	036030	1000	490 억	614157	N	N	28	N	N
138	20230904	160332	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5770	-20	5	-0.35	269798710	47108	135.84	5760	5790	5690	7520	4060	5790	5727.20	2.55	-1355	-1225	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2828	23.27	1.22	12	0.10	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	1.82	N	036030	1000	490 억	613235	N	N	28	N	N
139	20230904	150326	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5750	-40	5	-0.69	224653220	39227	113.11	5760	5790	5690	7520	4060	5790	5727.00	2.55	-1614	-1630	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2819	23.19	1.22	12	0.08	248.00	4716.00	9900	20230209	-41.92	4785	20221013	20.17	9900	-41.92	20230209	5080	13.19	20230103	9900	-41.92	20230209	4785	20.17	20221013	1.82	N	036030	1000	490 억	612976	N	N	4	N	N
140	20230904	140325	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-70	5	-1.21	199183320	34770	100.26	5760	5790	5690	7520	4060	5790	5728.60	2.55	-1032	-1116	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2804	23.06	1.21	12	0.07	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.82	N	036030	1000	490 억	613558	N	N	4	N	N
141	20230904	130330	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-70	5	-1.21	162671540	28375	81.82	5760	5790	5700	7520	4060	5790	5732.92	2.55	-1362	-1396	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2804	23.06	1.21	12	0.06	248.00	4716.00	9900	20230209	-42.22	4785	20221013	19.54	9900	-42.22	20230209	5080	12.60	20230103	9900	-42.22	20230209	4785	19.54	20221013	1.82	N	036030	1000	490 억	613228	N	N	4	N	N
142	20230904	120324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	-80	5	-1.38	134924460	23524	67.83	5760	5790	5700	7520	4060	5790	5735.61	2.55	-1625	-1648	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2799	23.02	1.21	12	0.05	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	1.82	N	036030	1000	490 억	612965	N	N	4	N	N
143	20230904	110320	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5740	-50	5	-0.86	98750220	17204	49.61	5760	5790	5700	7520	4060	5790	5739.96	2.55	-1533	-1644	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2814	23.15	1.22	12	0.04	248.00	4716.00	9900	20230209	-42.02	4785	20221013	19.96	9900	-42.02	20230209	5080	12.99	20230103	9900	-42.02	20230209	4785	19.96	20221013	1.82	N	036030	1000	490 억	613057	N	N	4	N	N
144	20230904	100321	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	-60	5	-1.04	78585050	13683	39.46	5760	5790	5700	7520	4060	5790	5743.26	2.55	-1568	-1568	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2809	23.10	1.22	12	0.03	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.82	N	036030	1000	490 억	613022	N	N	4	N	N
145	20230904	090328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-90	5	-1.55	27480450	4799	13.84	5760	5780	5700	7520	4060	5790	5726.29	2.55	-2925	-2925	5903	5846	5783	5726	5663	5875	5755	490	1730	1000	3820	10	1	49019283	2794	22.98	1.21	12	0.01	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	1.82	N	036030	1000	490 억	611665	N	N	4	N	N
146	20230901	160323	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5790	0	3	0.00	196793970	34108	44.37	5730	5840	5720	7520	4060	5790	5769.43	2.56	1897	1897	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2838	23.35	1.23	12	0.07	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	1.86	N	036030	1000	490 억	614590	N	N	4	N	N
147	20230901	150329	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	-10	5	-0.17	182674600	31667	41.19	5730	5840	5720	7520	4060	5790	5768.61	2.56	1633	1633	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2833	23.31	1.23	12	0.06	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	1.86	N	036030	1000	490 억	614326	N	N	0	N	N
148	20230901	140326	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5790	0	3	0.00	158580740	27493	35.77	5730	5840	5720	7520	4060	5790	5768.04	2.57	4143	4143	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2838	23.35	1.23	12	0.06	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	1.86	N	036030	1000	490 억	616836	N	N	0	N	N
149	20230901	130322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	10	2	0.17	142530810	24718	32.16	5730	5840	5720	7520	4060	5790	5766.28	2.57	4154	3862	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2843	23.39	1.23	12	0.05	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	1.86	N	036030	1000	490 억	616847	N	N	0	N	N
150	20230901	120323	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5790	0	3	0.00	133104270	23087	30.03	5730	5840	5720	7520	4060	5790	5765.33	2.57	3725	3709	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2838	23.35	1.23	12	0.05	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	1.86	N	036030	1000	490 억	616418	N	N	0	N	N
151	20230901	110324	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	10	2	0.17	114162180	19818	25.78	5730	5840	5720	7520	4060	5790	5760.53	2.57	4105	3877	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2843	23.39	1.23	12	0.04	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	1.86	N	036030	1000	490 억	616798	N	N	0	N	N
152	20230901	100322	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	10	2	0.17	94683140	16465	21.42	5730	5810	5720	7520	4060	5790	5750.57	2.57	3712	3845	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2843	23.39	1.23	12	0.03	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	1.86	N	036030	1000	490 억	616405	N	N	0	N	N
153	20230901	090319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	-60	5	-1.04	15814800	2760	3.59	5730	5730	5730	7520	4060	5790	5730.00	2.55	-340	-165	6110	5950	5810	5650	5510	5880	5580	490	1730	1000	3820	10	1	49019283	2809	23.10	1.22	12	0.01	248.00	4716.00	9900	20230209	-42.12	4785	20221013	19.75	9900	-42.12	20230209	5080	12.80	20230103	9900	-42.12	20230209	4785	19.75	20221013	1.86	N	036030	1000	490 억	612353	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History