KissMeData/036030/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240930	160436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4150	75	2	1.84	5716243015	1316640	1184.32	4300	4500	4150	5290	2855	4075	4341.54	1.57	-56385	-86470	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2034	12.50	0.83	12	2.69	332.00	4984.00	6750	20231213	-38.52	3650	20240909	13.70	6640	-37.50	20240115	3650	13.70	20240909	6750	-38.52	20231213	3650	13.70	20240909	1.05	N	036030	1000	490 억	377759	N	N	N	N
3	20240930	150442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4175	100	2	2.45	5602208760	1289225	1159.66	4300	4500	4150	5290	2855	4075	4345.41	1.58	-54690	-84775	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2047	12.58	0.84	12	2.63	332.00	4984.00	6750	20231213	-38.15	3650	20240909	14.38	6640	-37.12	20240115	3650	14.38	20240909	6750	-38.15	20231213	3650	14.38	20240909	1.05	N	036030	1000	490 억	379454	N	N	N	N
4	20240930	140440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4250	175	2	4.29	5438905195	1250240	1124.59	4300	4500	4150	5290	2855	4075	4350.29	1.57	-56774	-86859	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2083	12.80	0.85	12	2.55	332.00	4984.00	6750	20231213	-37.04	3650	20240909	16.44	6640	-35.99	20240115	3650	16.44	20240909	6750	-37.04	20231213	3650	16.44	20240909	1.05	N	036030	1000	490 억	377370	N	N	N	N
5	20240930	130440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4295	220	2	5.40	5313579345	1221008	1098.30	4300	4500	4150	5290	2855	4075	4351.80	1.57	-57846	-87931	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2105	12.94	0.86	12	2.49	332.00	4984.00	6750	20231213	-36.37	3650	20240909	17.67	6640	-35.32	20240115	3650	17.67	20240909	6750	-36.37	20231213	3650	17.67	20240909	1.05	N	036030	1000	490 억	376298	N	N	N	N
6	20240930	120438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4290	215	2	5.28	4681180565	1073613	965.71	4300	4500	4150	5290	2855	4075	4360.21	1.65	-37438	-67523	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2103	12.92	0.86	12	2.19	332.00	4984.00	6750	20231213	-36.44	3650	20240909	17.53	6640	-35.39	20240115	3650	17.53	20240909	6750	-36.44	20231213	3650	17.53	20240909	1.05	N	036030	1000	490 억	396706	N	N	N	N
7	20240930	110437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4190	115	2	2.82	4479311295	1025862	922.76	4300	4500	4185	5290	2855	4075	4366.39	1.63	-43519	-73672	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2054	12.62	0.84	12	2.09	332.00	4984.00	6750	20231213	-37.93	3650	20240909	14.79	6640	-36.90	20240115	3650	14.79	20240909	6750	-37.93	20231213	3650	14.79	20240909	1.05	N	036030	1000	490 억	390625	N	N	N	N
8	20240930	100434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4260	185	2	4.54	4142535335	946472	851.35	4300	4500	4185	5290	2855	4075	4376.82	1.64	-39187	-69249	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2088	12.83	0.85	12	1.93	332.00	4984.00	6750	20231213	-36.89	3650	20240909	16.71	6640	-35.84	20240115	3650	16.71	20240909	6750	-36.89	20231213	3650	16.71	20240909	1.05	N	036030	1000	490 억	394957	N	N	N	N
9	20240930	090421	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4235	160	2	3.93	266627695	62562	56.27	4300	4330	4185	5290	2855	4075	4261.82	1.74	-15190	-15358	4255	4165	4095	4005	3935	4210	4050	490	1215	1000	2930	5	1	49019283	2076	12.76	0.85	12	0.13	332.00	4984.00	6750	20231213	-37.26	3650	20240909	16.03	6640	-36.22	20240115	3650	16.03	20240909	6750	-37.26	20231213	3650	16.03	20240909	1.05	N	036030	1000	490 억	418954	N	N	N	N
10	20240927	160435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4075	50	2	1.24	456378220	110802	279.32	4055	4185	4025	5230	2820	4025	4118.86	1.81	5487	5607	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	1998	12.27	0.82	12	0.23	332.00	4984.00	6750	20231213	-39.63	3650	20240909	11.64	6640	-38.63	20240115	3650	11.64	20240909	6750	-39.63	20231213	3650	11.64	20240909	1.06	N	036030	1000	490 억	434144	N	N	N	N
11	20240927	150440	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4065	40	2	0.99	451143970	109518	276.09	4055	4185	4025	5230	2820	4025	4119.36	1.81	5515	5515	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	1993	12.24	0.82	12	0.22	332.00	4984.00	6750	20231213	-39.78	3650	20240909	11.37	6640	-38.78	20240115	3650	11.37	20240909	6750	-39.78	20231213	3650	11.37	20240909	1.06	N	036030	1000	490 억	434172	N	N	N	N
12	20240927	140442	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4085	60	2	1.49	430603465	104482	263.39	4055	4185	4025	5230	2820	4025	4121.32	1.81	6501	6501	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	2002	12.30	0.82	12	0.21	332.00	4984.00	6750	20231213	-39.48	3650	20240909	11.92	6640	-38.48	20240115	3650	11.92	20240909	6750	-39.48	20231213	3650	11.92	20240909	1.06	N	036030	1000	490 억	435158	N	N	N	N
13	20240927	130439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4120	95	2	2.36	402338710	97589	246.01	4055	4185	4025	5230	2820	4025	4122.79	1.81	7076	7070	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	2020	12.41	0.83	12	0.20	332.00	4984.00	6750	20231213	-38.96	3650	20240909	12.88	6640	-37.95	20240115	3650	12.88	20240909	6750	-38.96	20231213	3650	12.88	20240909	1.06	N	036030	1000	490 억	435733	N	N	N	N
14	20240927	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4140	115	2	2.86	380710330	92345	232.79	4055	4185	4025	5230	2820	4025	4122.70	1.81	7062	7062	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	2029	12.47	0.83	12	0.19	332.00	4984.00	6750	20231213	-38.67	3650	20240909	13.42	6640	-37.65	20240115	3650	13.42	20240909	6750	-38.67	20231213	3650	13.42	20240909	1.06	N	036030	1000	490 억	435719	N	N	N	N
15	20240927	110439	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4080	55	2	1.37	232035790	56478	142.38	4055	4150	4025	5230	2820	4025	4108.43	1.81	6167	6167	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	2000	12.29	0.82	12	0.12	332.00	4984.00	6750	20231213	-39.56	3650	20240909	11.78	6640	-38.55	20240115	3650	11.78	20240909	6750	-39.56	20231213	3650	11.78	20240909	1.06	N	036030	1000	490 억	434824	N	N	N	N
16	20240927	100438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4115	90	2	2.24	154663070	37651	94.92	4055	4150	4025	5230	2820	4025	4107.81	1.81	6515	6515	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	2017	12.39	0.83	12	0.08	332.00	4984.00	6750	20231213	-39.04	3650	20240909	12.74	6640	-38.03	20240115	3650	12.74	20240909	6750	-39.04	20231213	3650	12.74	20240909	1.06	N	036030	1000	490 억	435172	N	N	N	N
17	20240927	090437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	5	2	0.12	635950	157	0.40	4055	4055	4025	5230	2820	4025	4050.64	1.78	71	-10	4105	4065	4010	3970	3915	4085	3990	490	1205	1000	2890	5	1	49019283	1975	12.14	0.81	12	0.00	332.00	4984.00	6750	20231213	-40.30	3650	20240909	10.41	6640	-39.31	20240115	3650	10.41	20240909	6750	-40.30	20231213	3650	10.41	20240909	1.06	N	036030	1000	490 억	428728	N	N	N	N
18	20240926	160431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4025	70	2	1.77	157995325	39476	89.46	3955	4050	3955	5140	2770	3955	4002.23	1.78	1921	1921	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1973	12.12	0.81	12	0.08	332.00	4984.00	6750	20231213	-40.37	3650	20240909	10.27	6640	-39.38	20240115	3650	10.27	20240909	6750	-40.37	20231213	3650	10.27	20240909	1.05	N	036030	1000	490 억	428657	N	N	N	N
19	20240926	150429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4035	80	2	2.02	136803825	34211	77.53	3955	4050	3955	5140	2770	3955	3998.83	1.78	1207	1207	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1978	12.15	0.81	12	0.07	332.00	4984.00	6750	20231213	-40.22	3650	20240909	10.55	6640	-39.23	20240115	3650	10.55	20240909	6750	-40.22	20231213	3650	10.55	20240909	1.05	N	036030	1000	490 억	427943	N	N	N	N
20	20240926	140435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	75	2	1.90	127622375	31931	72.36	3955	4050	3955	5140	2770	3955	3996.82	1.78	47	-173	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1975	12.14	0.81	12	0.07	332.00	4984.00	6750	20231213	-40.30	3650	20240909	10.41	6640	-39.31	20240115	3650	10.41	20240909	6750	-40.30	20231213	3650	10.41	20240909	1.05	N	036030	1000	490 억	426783	N	N	N	N
21	20240926	130437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4000	45	2	1.14	114345940	28617	64.85	3955	4050	3955	5140	2770	3955	3995.73	1.77	-570	-571	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1961	12.05	0.80	12	0.06	332.00	4984.00	6750	20231213	-40.74	3650	20240909	9.59	6640	-39.76	20240115	3650	9.59	20240909	6750	-40.74	20231213	3650	9.59	20240909	1.05	N	036030	1000	490 억	426166	N	N	N	N
22	20240926	120437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4005	50	2	1.26	107890805	27003	61.19	3955	4050	3955	5140	2770	3955	3995.51	1.77	-874	-874	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1963	12.06	0.80	12	0.06	332.00	4984.00	6750	20231213	-40.67	3650	20240909	9.73	6640	-39.68	20240115	3650	9.73	20240909	6750	-40.67	20231213	3650	9.73	20240909	1.05	N	036030	1000	490 억	425862	N	N	N	N
23	20240926	110437	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4020	65	2	1.64	82286955	20601	46.68	3955	4050	3955	5140	2770	3955	3994.32	1.78	-73	-73	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1971	12.11	0.81	12	0.04	332.00	4984.00	6750	20231213	-40.44	3650	20240909	10.14	6640	-39.46	20240115	3650	10.14	20240909	6750	-40.44	20231213	3650	10.14	20240909	1.05	N	036030	1000	490 억	426663	N	N	N	N
24	20240926	100438	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3980	25	2	0.63	48363505	12148	27.53	3955	4010	3955	5140	2770	3955	3981.19	1.78	1674	1674	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1951	11.99	0.80	12	0.02	332.00	4984.00	6750	20231213	-41.04	3650	20240909	9.04	6640	-40.06	20240115	3650	9.04	20240909	6750	-41.04	20231213	3650	9.04	20240909	1.05	N	036030	1000	490 억	428410	N	N	N	N
25	20240926	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3990	35	2	0.88	2428405	614	1.39	3955	3990	3955	5140	2770	3955	3955.06	1.78	-90	-90	4075	4015	3970	3910	3865	4045	3940	490	1185	1000	2840	5	1	49019283	1956	12.02	0.80	12	0.00	332.00	4984.00	6750	20231213	-40.89	3650	20240909	9.32	6640	-39.91	20240115	3650	9.32	20240909	6750	-40.89	20231213	3650	9.32	20240909	1.05	N	036030	1000	490 억	426646	N	N	N	N
26	20240925	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3955	10	2	0.25	170689230	42889	140.56	3945	4030	3925	5120	2765	3945	3979.86	1.78	3942	3942	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1939	11.91	0.79	12	0.09	332.00	4984.00	6750	20231213	-41.41	3650	20240909	8.36	6640	-40.44	20240115	3650	8.36	20240909	6750	-41.41	20231213	3650	8.36	20240909	1.08	N	036030	1000	490 억	426736	N	N	N	N
27	20240925	150435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3965	20	2	0.51	153433060	38533	126.29	3945	4030	3925	5120	2765	3945	3981.86	1.78	3946	3942	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1944	11.94	0.80	12	0.08	332.00	4984.00	6750	20231213	-41.26	3650	20240909	8.63	6640	-40.29	20240115	3650	8.63	20240909	6750	-41.26	20231213	3650	8.63	20240909	1.08	N	036030	1000	490 억	426740	N	N	N	N
28	20240925	140436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3980	35	2	0.89	114973340	28857	94.58	3945	4030	3925	5120	2765	3945	3984.24	1.78	3649	3646	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1951	11.99	0.80	12	0.06	332.00	4984.00	6750	20231213	-41.04	3650	20240909	9.04	6640	-40.06	20240115	3650	9.04	20240909	6750	-41.04	20231213	3650	9.04	20240909	1.08	N	036030	1000	490 억	426443	N	N	N	N
29	20240925	130435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3995	50	2	1.27	100606815	25255	82.77	3945	4030	3925	5120	2765	3945	3983.64	1.77	3289	3289	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1958	12.03	0.80	12	0.05	332.00	4984.00	6750	20231213	-40.81	3650	20240909	9.45	6640	-39.83	20240115	3650	9.45	20240909	6750	-40.81	20231213	3650	9.45	20240909	1.08	N	036030	1000	490 억	426083	N	N	N	N
30	20240925	120435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3980	35	2	0.89	90844575	22807	74.75	3945	4030	3925	5120	2765	3945	3983.19	1.77	3302	3302	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1951	11.99	0.80	12	0.05	332.00	4984.00	6750	20231213	-41.04	3650	20240909	9.04	6640	-40.06	20240115	3650	9.04	20240909	6750	-41.04	20231213	3650	9.04	20240909	1.08	N	036030	1000	490 억	426096	N	N	N	N
31	20240925	110433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3985	40	2	1.01	74053785	18589	60.92	3945	4030	3925	5120	2765	3945	3983.74	1.77	2160	2160	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1953	12.00	0.80	12	0.04	332.00	4984.00	6750	20231213	-40.96	3650	20240909	9.18	6640	-39.98	20240115	3650	9.18	20240909	6750	-40.96	20231213	3650	9.18	20240909	1.08	N	036030	1000	490 억	424954	N	N	N	N
32	20240925	100435	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4005	60	2	1.52	54179825	13620	44.64	3945	4030	3925	5120	2765	3945	3977.96	1.77	1323	1323	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1963	12.06	0.80	12	0.03	332.00	4984.00	6750	20231213	-40.67	3650	20240909	9.73	6640	-39.68	20240115	3650	9.73	20240909	6750	-40.67	20231213	3650	9.73	20240909	1.08	N	036030	1000	490 억	424117	N	N	N	N
33	20240925	090434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3925	-20	5	-0.51	5144150	1310	4.29	3945	3945	3925	5120	2765	3945	3926.83	1.76	-10	-10	4011	3977	3926	3892	3841	3995	3910	490	1175	1000	2840	5	1	49019283	1924	11.82	0.79	12	0.00	332.00	4984.00	6750	20231213	-41.85	3650	20240909	7.53	6640	-40.89	20240115	3650	7.53	20240909	6750	-41.85	20231213	3650	7.53	20240909	1.08	N	036030	1000	490 억	422784	N	N	N	N
34	20240924	160432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3945	35	2	0.90	117990380	30025	43.80	3910	3960	3875	5080	2740	3910	3929.74	1.76	997	1049	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1934	11.88	0.79	12	0.06	332.00	4984.00	6750	20231213	-41.56	3650	20240909	8.08	6640	-40.59	20240115	3650	8.08	20240909	6750	-41.56	20231213	3650	8.08	20240909	1.07	N	036030	1000	490 억	422742	N	N	N	N
35	20240924	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3930	20	2	0.51	112345895	28593	41.71	3910	3960	3875	5080	2740	3910	3929.14	1.76	909	909	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1926	11.84	0.79	12	0.06	332.00	4984.00	6750	20231213	-41.78	3650	20240909	7.67	6640	-40.81	20240115	3650	7.67	20240909	6750	-41.78	20231213	3650	7.67	20240909	1.07	N	036030	1000	490 억	422654	N	N	N	N
36	20240924	140431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3940	30	2	0.77	81521530	20777	30.31	3910	3950	3875	5080	2740	3910	3923.64	1.76	347	347	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1931	11.87	0.79	12	0.04	332.00	4984.00	6750	20231213	-41.63	3650	20240909	7.95	6640	-40.66	20240115	3650	7.95	20240909	6750	-41.63	20231213	3650	7.95	20240909	1.07	N	036030	1000	490 억	422092	N	N	N	N
37	20240924	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3940	30	2	0.77	66396755	16939	24.71	3910	3950	3875	5080	2740	3910	3919.76	1.76	359	287	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1931	11.87	0.79	12	0.03	332.00	4984.00	6750	20231213	-41.63	3650	20240909	7.95	6640	-40.66	20240115	3650	7.95	20240909	6750	-41.63	20231213	3650	7.95	20240909	1.07	N	036030	1000	490 억	422104	N	N	N	N
38	20240924	120432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3915	5	2	0.13	42393485	10832	15.80	3910	3950	3875	5080	2740	3910	3913.73	1.76	315	315	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1919	11.79	0.79	12	0.02	332.00	4984.00	6750	20231213	-42.00	3650	20240909	7.26	6640	-41.04	20240115	3650	7.26	20240909	6750	-42.00	20231213	3650	7.26	20240909	1.07	N	036030	1000	490 억	422060	N	N	N	N
39	20240924	110433	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3920	10	2	0.26	37063980	9471	13.82	3910	3950	3875	5080	2740	3910	3913.42	1.76	321	321	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1922	11.81	0.79	12	0.02	332.00	4984.00	6750	20231213	-41.93	3650	20240909	7.40	6640	-40.96	20240115	3650	7.40	20240909	6750	-41.93	20231213	3650	7.40	20240909	1.07	N	036030	1000	490 억	422066	N	N	N	N
40	20240924	100430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3915	5	2	0.13	31642020	8085	11.79	3910	3950	3875	5080	2740	3910	3913.67	1.76	131	131	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1919	11.79	0.79	12	0.02	332.00	4984.00	6750	20231213	-42.00	3650	20240909	7.26	6640	-41.04	20240115	3650	7.26	20240909	6750	-42.00	20231213	3650	7.26	20240909	1.07	N	036030	1000	490 억	421876	N	N	N	N
41	20240924	090431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3945	35	2	0.90	1540900	393	0.57	3910	3950	3910	5080	2740	3910	3920.87	1.76	-100	-100	3996	3952	3916	3872	3836	3935	3855	490	1170	1000	2810	5	1	49019283	1934	11.88	0.79	12	0.00	332.00	4984.00	6750	20231213	-41.56	3650	20240909	8.08	6640	-40.59	20240115	3650	8.08	20240909	6750	-41.56	20231213	3650	8.08	20240909	1.07	N	036030	1000	490 억	421645	N	N	N	N
42	20240923	160430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3910	-25	5	-0.64	263144220	67147	41.60	3940	3960	3880	5110	2755	3935	3919.04	1.76	-2027	1727	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1917	11.78	0.78	12	0.14	332.00	4984.00	6750	20231213	-42.07	3650	20240909	7.12	6640	-41.11	20240115	3650	7.12	20240909	6750	-42.07	20231213	3650	7.12	20240909	1.00	N	036030	1000	490 억	421745	N	N	N	N
43	20240923	150431	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3915	-20	5	-0.51	229851565	58638	36.33	3940	3960	3880	5110	2755	3935	3919.84	1.76	-1388	1727	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1919	11.79	0.79	12	0.12	332.00	4984.00	6750	20231213	-42.00	3650	20240909	7.26	6640	-41.04	20240115	3650	7.26	20240909	6750	-42.00	20231213	3650	7.26	20240909	1.00	N	036030	1000	490 억	422384	N	N	N	N
44	20240923	140434	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3930	-5	5	-0.13	182928730	46673	28.92	3940	3960	3880	5110	2755	3935	3919.37	1.76	-1385	992	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1926	11.84	0.79	12	0.10	332.00	4984.00	6750	20231213	-41.78	3650	20240909	7.67	6640	-40.81	20240115	3650	7.67	20240909	6750	-41.78	20231213	3650	7.67	20240909	1.00	N	036030	1000	490 억	422387	N	N	N	N
45	20240923	130432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3930	-5	5	-0.13	155710055	39773	24.64	3940	3950	3880	5110	2755	3935	3914.97	1.76	-917	846	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1926	11.84	0.79	12	0.08	332.00	4984.00	6750	20231213	-41.78	3650	20240909	7.67	6640	-40.81	20240115	3650	7.67	20240909	6750	-41.78	20231213	3650	7.67	20240909	1.00	N	036030	1000	490 억	422855	N	N	N	N
46	20240923	120430	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3915	-20	5	-0.51	139748600	35714	22.13	3940	3950	3880	5110	2755	3935	3912.99	1.76	-769	575	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1919	11.79	0.79	12	0.07	332.00	4984.00	6750	20231213	-42.00	3650	20240909	7.26	6640	-41.04	20240115	3650	7.26	20240909	6750	-42.00	20231213	3650	7.26	20240909	1.00	N	036030	1000	490 억	423003	N	N	N	N
47	20240923	110432	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3900	-35	5	-0.89	130634485	33387	20.69	3940	3950	3880	5110	2755	3935	3912.74	1.76	-309	656	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1912	11.75	0.78	12	0.07	332.00	4984.00	6750	20231213	-42.22	3650	20240909	6.85	6640	-41.27	20240115	3650	6.85	20240909	6750	-42.22	20231213	3650	6.85	20240909	1.00	N	036030	1000	490 억	423463	N	N	N	N
48	20240923	100429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3905	-30	5	-0.76	109064555	27857	17.26	3940	3950	3880	5110	2755	3935	3915.16	1.76	-274	134	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1914	11.76	0.78	12	0.06	332.00	4984.00	6750	20231213	-42.15	3650	20240909	6.99	6640	-41.19	20240115	3650	6.99	20240909	6750	-42.15	20231213	3650	6.99	20240909	1.00	N	036030	1000	490 억	423498	N	N	N	N
49	20240923	090429	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3935	0	3	0.00	20563325	5216	3.23	3940	3950	3935	5110	2755	3935	3942.36	1.76	-758	-758	4101	4017	3976	3892	3851	3997	3872	490	1175	1000	2830	5	1	49019283	1929	11.85	0.79	12	0.01	332.00	4984.00	6750	20231213	-41.70	3650	20240909	7.81	6640	-40.74	20240115	3650	7.81	20240909	6750	-41.70	20231213	3650	7.81	20240909	1.00	N	036030	1000	490 억	423014	N	N	N	N
50	20240913	160411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3850	75	2	1.99	41848410	10831	29.94	3815	3960	3810	4905	2645	3775	3863.76	1.80	-81	-81	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1887	11.60	0.77	12	0.02	332.00	4984.00	6750	20231213	-42.96	3650	20240909	5.48	6640	-42.02	20240115	3650	5.48	20240909	6750	-42.96	20231213	3650	5.48	20240909	1.04	N	036030	1000	490 억	431991	N	N	N	N
51	20240913	150415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3850	75	2	1.99	39511955	10224	28.26	3815	3960	3810	4905	2645	3775	3864.63	1.80	-254	-254	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1887	11.60	0.77	12	0.02	332.00	4984.00	6750	20231213	-42.96	3650	20240909	5.48	6640	-42.02	20240115	3650	5.48	20240909	6750	-42.96	20231213	3650	5.48	20240909	1.04	N	036030	1000	490 억	431818	N	N	N	N
52	20240913	140416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3850	75	2	1.99	36900095	9546	26.39	3815	3960	3810	4905	2645	3775	3865.50	1.80	-628	-638	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1887	11.60	0.77	12	0.02	332.00	4984.00	6750	20231213	-42.96	3650	20240909	5.48	6640	-42.02	20240115	3650	5.48	20240909	6750	-42.96	20231213	3650	5.48	20240909	1.04	N	036030	1000	490 억	431444	N	N	N	N
53	20240913	130412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3845	70	2	1.85	35693905	9232	25.52	3815	3960	3810	4905	2645	3775	3866.32	1.80	-638	-638	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1885	11.58	0.77	12	0.02	332.00	4984.00	6750	20231213	-43.04	3650	20240909	5.34	6640	-42.09	20240115	3650	5.34	20240909	6750	-43.04	20231213	3650	5.34	20240909	1.04	N	036030	1000	490 억	431434	N	N	N	N
54	20240913	120413	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3825	50	2	1.32	33433470	8642	23.89	3815	3960	3810	4905	2645	3775	3868.72	1.80	-688	-688	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1875	11.52	0.77	12	0.02	332.00	4984.00	6750	20231213	-43.33	3650	20240909	4.79	6640	-42.39	20240115	3650	4.79	20240909	6750	-43.33	20231213	3650	4.79	20240909	1.04	N	036030	1000	490 억	431384	N	N	N	N
55	20240913	110415	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3815	40	2	1.06	31539200	8146	22.52	3815	3960	3810	4905	2645	3775	3871.74	1.80	-667	-961	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1870	11.49	0.77	12	0.02	332.00	4984.00	6750	20231213	-43.48	3650	20240909	4.52	6640	-42.55	20240115	3650	4.52	20240909	6750	-43.48	20231213	3650	4.52	20240909	1.04	N	036030	1000	490 억	431405	N	N	N	N
56	20240913	100414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3830	55	2	1.46	26416605	6808	18.82	3815	3960	3810	4905	2645	3775	3880.23	1.80	-782	-972	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1877	11.54	0.77	12	0.01	332.00	4984.00	6750	20231213	-43.26	3650	20240909	4.93	6640	-42.32	20240115	3650	4.93	20240909	6750	-43.26	20231213	3650	4.93	20240909	1.04	N	036030	1000	490 억	431290	N	N	N	N
57	20240913	090416	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3880	105	2	2.78	17557915	4498	12.43	3815	3960	3815	4905	2645	3775	3903.49	1.79	-1364	-1364	3825	3800	3770	3745	3715	3812	3757	490	1130	1000	2710	5	1	49019283	1902	11.69	0.78	12	0.01	332.00	4984.00	6750	20231213	-42.52	3650	20240909	6.30	6640	-41.57	20240115	3650	6.30	20240909	6750	-42.52	20231213	3650	6.30	20240909	1.04	N	036030	1000	490 억	430708	N	N	N	N
58	20240912	160411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3775	30	2	0.80	132740200	35147	256.70	3740	3795	3740	4865	2625	3745	3776.71	1.80	5242	11823	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1850	11.37	0.76	12	0.07	332.00	4984.00	6750	20231213	-44.07	3650	20240909	3.42	6640	-43.15	20240115	3650	3.42	20240909	6750	-44.07	20231213	3650	3.42	20240909	1.03	N	036030	1000	490 억	432072	N	N	N	N
59	20240912	150412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3785	40	2	1.07	109626840	29036	212.07	3740	3795	3740	4865	2625	3745	3775.55	1.79	3168	7626	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1855	11.40	0.76	12	0.06	332.00	4984.00	6750	20231213	-43.93	3650	20240909	3.70	6640	-43.00	20240115	3650	3.70	20240909	6750	-43.93	20231213	3650	3.70	20240909	1.03	N	036030	1000	490 억	429998	N	N	N	N
60	20240912	140414	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3790	45	2	1.20	97916525	25944	189.48	3740	3795	3740	4865	2625	3745	3774.15	1.79	3742	5778	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1858	11.42	0.76	12	0.05	332.00	4984.00	6750	20231213	-43.85	3650	20240909	3.84	6640	-42.92	20240115	3650	3.84	20240909	6750	-43.85	20231213	3650	3.84	20240909	1.03	N	036030	1000	490 억	430572	N	N	N	N
61	20240912	130411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3795	50	2	1.34	92267240	24454	178.60	3740	3795	3740	4865	2625	3745	3773.09	1.79	3737	5549	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1860	11.43	0.76	12	0.05	332.00	4984.00	6750	20231213	-43.78	3650	20240909	3.97	6640	-42.85	20240115	3650	3.97	20240909	6750	-43.78	20231213	3650	3.97	20240909	1.03	N	036030	1000	490 억	430567	N	N	N	N
62	20240912	120411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3780	35	2	0.93	74840045	19842	144.92	3740	3795	3740	4865	2625	3745	3771.80	1.79	4184	5202	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1853	11.39	0.76	12	0.04	332.00	4984.00	6750	20231213	-44.00	3650	20240909	3.56	6640	-43.07	20240115	3650	3.56	20240909	6750	-44.00	20231213	3650	3.56	20240909	1.03	N	036030	1000	490 억	431014	N	N	N	N
63	20240912	110411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3765	20	2	0.53	63941340	16958	123.85	3740	3795	3740	4865	2625	3745	3770.57	1.80	4333	4595	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1846	11.34	0.76	12	0.03	332.00	4984.00	6750	20231213	-44.22	3650	20240909	3.15	6640	-43.30	20240115	3650	3.15	20240909	6750	-44.22	20231213	3650	3.15	20240909	1.03	N	036030	1000	490 억	431163	N	N	N	N
64	20240912	100411	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3775	30	2	0.80	53449215	14171	103.50	3740	3795	3740	4865	2625	3745	3771.73	1.80	4706	4836	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1850	11.37	0.76	12	0.03	332.00	4984.00	6750	20231213	-44.07	3650	20240909	3.42	6640	-43.15	20240115	3650	3.42	20240909	6750	-44.07	20231213	3650	3.42	20240909	1.03	N	036030	1000	490 억	431536	N	N	N	N
65	20240912	090412	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3790	45	2	1.20	11532410	3075	22.46	3740	3790	3740	4865	2625	3745	3750.38	1.78	1613	1123	3788	3766	3748	3726	3708	3765	3725	490	1120	1000	2690	5	1	49019283	1858	11.42	0.76	12	0.01	332.00	4984.00	6750	20231213	-43.85	3650	20240909	3.84	6640	-42.92	20240115	3650	3.84	20240909	6750	-43.85	20231213	3650	3.84	20240909	1.03	N	036030	1000	490 억	428443	N	N	N	N
66	20240911	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3745	0	3	0.00	51052120	13614	46.39	3745	3770	3730	4865	2625	3745	3749.97	1.78	660	660	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1836	11.28	0.75	12	0.03	332.00	4984.00	6750	20231213	-44.52	3650	20240909	2.60	6640	-43.60	20240115	3650	2.60	20240909	6750	-44.52	20231213	3650	2.60	20240909	1.06	N	036030	1000	490 억	426830	N	N	N	N
67	20240911	150406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3740	-5	5	-0.13	49539840	13210	45.02	3745	3770	3730	4865	2625	3745	3750.18	1.78	743	660	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1833	11.27	0.75	12	0.03	332.00	4984.00	6750	20231213	-44.59	3650	20240909	2.47	6640	-43.67	20240115	3650	2.47	20240909	6750	-44.59	20231213	3650	2.47	20240909	1.06	N	036030	1000	490 억	426913	N	N	N	N
68	20240911	140407	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3755	10	2	0.27	45120610	12028	40.99	3745	3770	3730	4865	2625	3745	3751.30	1.78	540	540	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1841	11.31	0.75	12	0.02	332.00	4984.00	6750	20231213	-44.37	3650	20240909	2.88	6640	-43.45	20240115	3650	2.88	20240909	6750	-44.37	20231213	3650	2.88	20240909	1.06	N	036030	1000	490 억	426710	N	N	N	N
69	20240911	130406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3765	20	2	0.53	43033355	11472	39.09	3745	3770	3730	4865	2625	3745	3751.16	1.78	564	564	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1846	11.34	0.76	12	0.02	332.00	4984.00	6750	20231213	-44.22	3650	20240909	3.15	6640	-43.30	20240115	3650	3.15	20240909	6750	-44.22	20231213	3650	3.15	20240909	1.06	N	036030	1000	490 억	426734	N	N	N	N
70	20240911	120409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3760	15	2	0.40	37098085	9887	33.69	3745	3770	3735	4865	2625	3745	3752.21	1.78	550	536	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1843	11.33	0.75	12	0.02	332.00	4984.00	6750	20231213	-44.30	3650	20240909	3.01	6640	-43.37	20240115	3650	3.01	20240909	6750	-44.30	20231213	3650	3.01	20240909	1.06	N	036030	1000	490 억	426720	N	N	N	N
71	20240911	110403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3760	15	2	0.40	26579810	7078	24.12	3745	3770	3745	4865	2625	3745	3755.27	1.78	1766	1766	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1843	11.33	0.75	12	0.01	332.00	4984.00	6750	20231213	-44.30	3650	20240909	3.01	6640	-43.37	20240115	3650	3.01	20240909	6750	-44.30	20231213	3650	3.01	20240909	1.06	N	036030	1000	490 억	427936	N	N	N	N
72	20240911	100405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3755	10	2	0.27	18750910	4992	17.01	3745	3770	3745	4865	2625	3745	3756.19	1.78	2185	2185	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1841	11.31	0.75	12	0.01	332.00	4984.00	6750	20231213	-44.37	3650	20240909	2.88	6640	-43.45	20240115	3650	2.88	20240909	6750	-44.37	20231213	3650	2.88	20240909	1.06	N	036030	1000	490 억	428355	N	N	N	N
73	20240911	090409	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3770	25	2	0.67	9947085	2649	9.03	3745	3770	3745	4865	2625	3745	3755.03	1.78	1397	1377	3861	3802	3751	3692	3641	3777	3667	490	1120	1000	2690	5	1	49019283	1848	11.36	0.76	12	0.01	332.00	4984.00	6750	20231213	-44.15	3650	20240909	3.29	6640	-43.22	20240115	3650	3.29	20240909	6750	-44.15	20231213	3650	3.29	20240909	1.06	N	036030	1000	490 억	427567	N	N	N	N
74	20240910	160404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3745	-10	5	-0.27	109782420	29293	84.08	3755	3810	3700	4880	2630	3755	3747.74	1.77	-10553	-10622	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1836	11.28	0.75	12	0.06	332.00	4984.00	6750	20231213	-44.52	3650	20240909	2.60	6640	-43.60	20240115	3650	2.60	20240909	6750	-44.52	20231213	3650	2.60	20240909	1.09	N	036030	1000	490 억	426170	N	N	N	N
75	20240910	150408	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3755	0	3	0.00	99110540	26453	75.92	3755	3810	3700	4880	2630	3755	3746.67	1.78	-8935	-9187	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1841	11.31	0.75	12	0.05	332.00	4984.00	6750	20231213	-44.37	3650	20240909	2.88	6640	-43.45	20240115	3650	2.88	20240909	6750	-44.37	20231213	3650	2.88	20240909	1.09	N	036030	1000	490 억	427788	N	N	N	N
76	20240910	140406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3770	15	2	0.40	92478885	24694	70.88	3755	3810	3700	4880	2630	3755	3744.99	1.78	-8207	-8294	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1848	11.36	0.76	12	0.05	332.00	4984.00	6750	20231213	-44.15	3650	20240909	3.29	6640	-43.22	20240115	3650	3.29	20240909	6750	-44.15	20231213	3650	3.29	20240909	1.09	N	036030	1000	490 억	428516	N	N	N	N
77	20240910	130406	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3785	30	2	0.80	34405175	9140	26.23	3755	3785	3750	4880	2630	3755	3764.24	1.79	-5691	-5760	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1855	11.40	0.76	12	0.02	332.00	4984.00	6750	20231213	-43.93	3650	20240909	3.70	6640	-43.00	20240115	3650	3.70	20240909	6750	-43.93	20231213	3650	3.70	20240909	1.09	N	036030	1000	490 억	431032	N	N	N	N
78	20240910	120404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3750	-5	5	-0.13	18544500	4931	14.15	3755	3785	3750	4880	2630	3755	3760.80	1.81	-2857	-2926	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1838	11.30	0.75	12	0.01	332.00	4984.00	6750	20231213	-44.44	3650	20240909	2.74	6640	-43.52	20240115	3650	2.74	20240909	6750	-44.44	20231213	3650	2.74	20240909	1.09	N	036030	1000	490 억	433866	N	N	N	N
79	20240910	110404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3780	25	2	0.67	6825085	1811	5.20	3755	3785	3755	4880	2630	3755	3768.68	1.82	-272	-272	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1853	11.39	0.76	12	0.00	332.00	4984.00	6750	20231213	-44.00	3650	20240909	3.56	6640	-43.07	20240115	3650	3.56	20240909	6750	-44.00	20231213	3650	3.56	20240909	1.09	N	036030	1000	490 억	436451	N	N	N	N
80	20240910	100405	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3780	25	2	0.67	4352965	1157	3.32	3755	3785	3755	4880	2630	3755	3762.29	1.82	36	36	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1853	11.39	0.76	12	0.00	332.00	4984.00	6750	20231213	-44.00	3650	20240909	3.56	6640	-43.07	20240115	3650	3.56	20240909	6750	-44.00	20231213	3650	3.56	20240909	1.09	N	036030	1000	490 억	436759	N	N	N	N
81	20240910	090404	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3775	20	2	0.53	1712730	456	1.31	3755	3775	3755	4880	2630	3755	3755.99	1.82	-13	-23	3871	3812	3731	3672	3591	3842	3702	490	1125	1000	2700	5	1	49019283	1850	11.37	0.76	12	0.00	332.00	4984.00	6750	20231213	-44.07	3650	20240909	3.42	6640	-43.15	20240115	3650	3.42	20240909	6750	-44.07	20231213	3650	3.42	20240909	1.09	N	036030	1000	490 억	436710	N	N	N	N
82	20240909	160358	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3755	25	2	0.67	127522680	34357	36.19	3675	3790	3650	4845	2615	3730	3710.38	1.82	-32	19	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1841	11.31	0.75	12	0.07	332.00	4984.00	6750	20231213	-44.37	3650	20240909	2.88	6640	-43.45	20240115	3650	2.88	20240909	6750	-44.37	20231213	3650	2.88	20240909	1.08	N	036030	1000	490 억	436723	N	N	N	N
83	20240909	150401	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3775	45	2	1.21	115874120	31258	32.93	3675	3790	3650	4845	2615	3730	3707.02	1.82	-663	-902	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1850	11.37	0.76	12	0.06	332.00	4984.00	6750	20231213	-44.07	3650	20240909	3.42	6640	-43.15	20240115	3650	3.42	20240909	6750	-44.07	20231213	3650	3.42	20240909	1.08	N	036030	1000	490 억	436092	N	N	N	N
84	20240909	140403	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3770	40	2	1.07	107563070	29053	30.60	3675	3790	3650	4845	2615	3730	3702.31	1.81	-2566	-2515	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1848	11.36	0.76	12	0.06	332.00	4984.00	6750	20231213	-44.15	3650	20240909	3.29	6640	-43.22	20240115	3650	3.29	20240909	6750	-44.15	20231213	3650	3.29	20240909	1.08	N	036030	1000	490 억	434189	N	N	N	N
85	20240909	130400	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3770	40	2	1.07	92336740	24998	26.33	3675	3790	3650	4845	2615	3730	3693.77	1.80	-3207	-3475	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1848	11.36	0.76	12	0.05	332.00	4984.00	6750	20231213	-44.15	3650	20240909	3.29	6640	-43.22	20240115	3650	3.29	20240909	6750	-44.15	20231213	3650	3.29	20240909	1.08	N	036030	1000	490 억	433548	N	N	N	N
86	20240909	120359	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3755	25	2	0.67	82270705	22306	23.50	3675	3790	3650	4845	2615	3730	3688.28	1.80	-3779	-4018	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1841	11.31	0.75	12	0.05	332.00	4984.00	6750	20231213	-44.37	3650	20240909	2.88	6640	-43.45	20240115	3650	2.88	20240909	6750	-44.37	20231213	3650	2.88	20240909	1.08	N	036030	1000	490 억	432976	N	N	N	N
87	20240909	110359	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3730	0	3	0.00	77454460	21021	22.14	3675	3755	3650	4845	2615	3730	3684.62	1.80	-3545	-3572	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1828	11.23	0.75	12	0.04	332.00	4984.00	6750	20231213	-44.74	3650	20240909	2.19	6640	-43.83	20240115	3650	2.19	20240909	6750	-44.74	20231213	3650	2.19	20240909	1.08	N	036030	1000	490 억	433210	N	N	N	N
88	20240909	100404	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3695	-35	5	-0.94	73374405	19919	20.98	3675	3755	3650	4845	2615	3730	3683.64	1.80	-3693	-3770	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1811	11.13	0.74	12	0.04	332.00	4984.00	6750	20231213	-45.26	3650	20240909	1.23	6640	-44.35	20240115	3650	1.23	20240909	6750	-45.26	20231213	3650	1.23	20240909	1.08	N	036030	1000	490 억	433062	N	N	N	N
89	20240909	090357	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3685	-45	5	-1.21	6023285	1638	1.73	3675	3755	3675	4845	2615	3730	3677.22	1.82	9	-120	3910	3820	3760	3670	3610	3790	3640	490	1115	1000	2680	5	1	49019283	1806	11.10	0.74	12	0.00	332.00	4984.00	6750	20231213	-45.41	3675	20240909	0.27	6640	-44.50	20240115	3675	0.27	20240909	6750	-45.41	20231213	3675	0.27	20240909	1.08	N	036030	1000	490 억	436764	N	N	N	N
90	20240906	160356	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3730	-120	5	-3.12	354138415	94662	100.25	3805	3850	3700	5000	2695	3850	3741.20	1.82	-6425	-6431	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1828	11.23	0.75	12	0.19	332.00	4984.00	6750	20231213	-44.74	3700	20240906	0.81	6640	-43.83	20240115	3700	0.81	20240906	6750	-44.74	20231213	3700	0.81	20240906	1.08	N	036030	1000	490 억	436755	N	N	N	N
91	20240906	150402	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3725	-125	5	-3.25	342256085	91475	96.87	3805	3850	3700	5000	2695	3850	3741.53	1.82	-5710	-5005	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1826	11.22	0.75	12	0.19	332.00	4984.00	6750	20231213	-44.81	3700	20240906	0.68	6640	-43.90	20240115	3700	0.68	20240906	6750	-44.81	20231213	3700	0.68	20240906	1.08	N	036030	1000	490 억	437470	N	N	N	N
92	20240906	140402	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3745	-105	5	-2.73	199675405	53000	56.13	3805	3850	3725	5000	2695	3850	3767.46	1.82	-6770	-6770	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1836	11.28	0.75	12	0.11	332.00	4984.00	6750	20231213	-44.52	3725	20240906	0.54	6640	-43.60	20240115	3725	0.54	20240906	6750	-44.52	20231213	3725	0.54	20240906	1.08	N	036030	1000	490 억	436410	N	N	N	N
93	20240906	130358	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3765	-85	5	-2.21	191045495	50698	53.69	3805	3850	3725	5000	2695	3850	3768.30	1.82	-6563	-6700	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1846	11.34	0.76	12	0.10	332.00	4984.00	6750	20231213	-44.22	3725	20240906	1.07	6640	-43.30	20240115	3725	1.07	20240906	6750	-44.22	20231213	3725	1.07	20240906	1.08	N	036030	1000	490 억	436617	N	N	N	N
94	20240906	120401	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3745	-105	5	-2.73	182783730	48495	51.36	3805	3850	3725	5000	2695	3850	3769.13	1.82	-5960	-5960	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1836	11.28	0.75	12	0.10	332.00	4984.00	6750	20231213	-44.52	3725	20240906	0.54	6640	-43.60	20240115	3725	0.54	20240906	6750	-44.52	20231213	3725	0.54	20240906	1.08	N	036030	1000	490 억	437220	N	N	N	N
95	20240906	110403	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3760	-90	5	-2.34	156805525	41552	44.00	3805	3850	3725	5000	2695	3850	3773.72	1.81	-9562	-9562	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1843	11.33	0.75	12	0.08	332.00	4984.00	6750	20231213	-44.30	3725	20240906	0.94	6640	-43.37	20240115	3725	0.94	20240906	6750	-44.30	20231213	3725	0.94	20240906	1.08	N	036030	1000	490 억	433618	N	N	N	N
96	20240906	100357	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3755	-95	5	-2.47	96695740	25489	26.99	3805	3850	3755	5000	2695	3850	3793.63	1.81	-9533	-9533	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1841	11.31	0.75	12	0.05	332.00	4984.00	6750	20231213	-44.37	3755	20240906	0.00	6640	-43.45	20240115	3755	0.00	20240906	6750	-44.37	20231213	3755	0.00	20240906	1.08	N	036030	1000	490 억	433647	N	N	N	N
97	20240906	090400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3850	0	3	0.00	38605575	10146	10.74	3805	3850	3805	5000	2695	3850	3805.00	1.84	-188	-208	3973	3911	3838	3776	3703	3942	3807	490	1150	1000	2770	5	1	49019283	1887	11.60	0.77	12	0.02	332.00	4984.00	6750	20231213	-42.96	3765	20240806	2.26	6640	-42.02	20240115	3765	2.26	20240806	6750	-42.96	20231213	3765	2.26	20240806	1.08	N	036030	1000	490 억	442992	N	N	N	N
98	20240905	160354	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3850	5	2	0.13	360567340	94426	123.14	3845	3900	3765	4995	2695	3845	3818.52	1.84	-1203	-890	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1887	11.60	0.77	12	0.19	332.00	4984.00	6750	20231213	-42.96	3765	20240905	2.26	6640	-42.02	20240115	3765	2.26	20240905	6750	-42.96	20231213	3765	2.26	20240905	1.08	N	036030	1000	490 억	442867	N	N	N	N
99	20240905	150400	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3845	0	3	0.00	351708595	92123	120.13	3845	3900	3765	4995	2695	3845	3817.82	1.84	-1284	-1284	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1885	11.58	0.77	12	0.19	332.00	4984.00	6750	20231213	-43.04	3765	20240905	2.12	6640	-42.09	20240115	3765	2.12	20240905	6750	-43.04	20231213	3765	2.12	20240905	1.08	N	036030	1000	490 억	442786	N	N	N	N
100	20240905	140358	55	40.00	KOSDAQ	신저가	유통	N	N	N	Y	40	N	3795	-50	5	-1.30	275599245	72117	94.04	3845	3900	3765	4995	2695	3845	3821.56	1.83	-4526	-4874	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1860	11.43	0.76	12	0.15	332.00	4984.00	6750	20231213	-43.78	3765	20240905	0.80	6640	-42.85	20240115	3765	0.80	20240905	6750	-43.78	20231213	3765	0.80	20240905	1.08	N	036030	1000	490 억	439544	N	N	N	N
101	20240905	130400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3810	-35	5	-0.91	180650430	47085	61.40	3845	3900	3785	4995	2695	3845	3836.69	1.83	-5675	-5730	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1868	11.48	0.76	12	0.10	332.00	4984.00	6750	20231213	-43.56	3765	20240806	1.20	6640	-42.62	20240115	3765	1.20	20240806	6750	-43.56	20231213	3765	1.20	20240806	1.08	N	036030	1000	490 억	438395	N	N	N	N
102	20240905	120356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3855	10	2	0.26	86486835	22335	29.13	3845	3900	3845	4995	2695	3845	3872.26	1.83	-3420	-3420	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1890	11.61	0.77	12	0.05	332.00	4984.00	6750	20231213	-42.89	3765	20240806	2.39	6640	-41.94	20240115	3765	2.39	20240806	6750	-42.89	20231213	3765	2.39	20240806	1.08	N	036030	1000	490 억	440650	N	N	N	N
103	20240905	110356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3895	50	2	1.30	60684300	15664	20.43	3845	3900	3845	4995	2695	3845	3874.13	1.85	-660	-660	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1909	11.73	0.78	12	0.03	332.00	4984.00	6750	20231213	-42.30	3765	20240806	3.45	6640	-41.34	20240115	3765	3.45	20240806	6750	-42.30	20231213	3765	3.45	20240806	1.08	N	036030	1000	490 억	443410	N	N	N	N
104	20240905	100356	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3880	35	2	0.91	32807560	8486	11.07	3845	3885	3845	4995	2695	3845	3866.08	1.87	3919	3910	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1902	11.69	0.78	12	0.02	332.00	4984.00	6750	20231213	-42.52	3765	20240806	3.05	6640	-41.57	20240115	3765	3.05	20240806	6750	-42.52	20231213	3765	3.05	20240806	1.08	N	036030	1000	490 억	447989	N	N	N	N
105	20240905	090400	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3860	15	2	0.39	1768775	460	0.60	3845	3860	3845	4995	2695	3845	3845.16	1.85	6	6	4058	3951	3893	3786	3728	3922	3757	490	1150	1000	2760	5	1	49019283	1892	11.63	0.77	12	0.00	332.00	4984.00	6750	20231213	-42.81	3765	20240806	2.52	6640	-41.87	20240115	3765	2.52	20240806	6750	-42.81	20231213	3765	2.52	20240806	1.08	N	036030	1000	490 억	444076	N	N	N	N
106	20240904	160351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3845	-170	5	-4.23	297685140	76676	609.56	4000	4000	3835	5210	2815	4015	3882.82	1.85	-16629	-16666	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1885	11.58	0.77	12	0.16	332.00	4984.00	6750	20231213	-43.04	3765	20240806	2.12	6640	-42.09	20240115	3765	2.12	20240806	6750	-43.04	20231213	3765	2.12	20240806	1.08	N	036030	1000	490 억	444070	N	N	N	N
107	20240904	150354	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3850	-165	5	-4.11	277931405	71535	568.69	4000	4000	3835	5210	2815	4015	3885.25	1.85	-15739	-15776	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1887	11.60	0.77	12	0.15	332.00	4984.00	6750	20231213	-42.96	3765	20240806	2.26	6640	-42.02	20240115	3765	2.26	20240806	6750	-42.96	20231213	3765	2.26	20240806	1.08	N	036030	1000	490 억	444960	N	N	N	N
108	20240904	140355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3855	-160	5	-3.99	237794670	61090	485.65	4000	4000	3835	5210	2815	4015	3892.53	1.85	-16067	-16104	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1890	11.61	0.77	12	0.12	332.00	4984.00	6750	20231213	-42.89	3765	20240806	2.39	6640	-41.94	20240115	3765	2.39	20240806	6750	-42.89	20231213	3765	2.39	20240806	1.08	N	036030	1000	490 억	444632	N	N	N	N
109	20240904	130355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3845	-170	5	-4.23	213870310	54905	436.48	4000	4000	3835	5210	2815	4015	3895.28	1.86	-13710	-13747	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1885	11.58	0.77	12	0.11	332.00	4984.00	6750	20231213	-43.04	3765	20240806	2.12	6640	-42.09	20240115	3765	2.12	20240806	6750	-43.04	20231213	3765	2.12	20240806	1.08	N	036030	1000	490 억	446989	N	N	N	N
110	20240904	120352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3910	-105	5	-2.62	108804255	27735	220.49	4000	4000	3890	5210	2815	4015	3922.99	1.87	-10775	-10811	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1917	11.78	0.78	12	0.06	332.00	4984.00	6750	20231213	-42.07	3765	20240806	3.85	6640	-41.11	20240115	3765	3.85	20240806	6750	-42.07	20231213	3765	3.85	20240806	1.08	N	036030	1000	490 억	449924	N	N	N	N
111	20240904	110352	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3915	-100	5	-2.49	92158900	23468	186.56	4000	4000	3890	5210	2815	4015	3927.00	1.88	-10165	-10201	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1919	11.79	0.79	12	0.05	332.00	4984.00	6750	20231213	-42.00	3765	20240806	3.98	6640	-41.04	20240115	3765	3.98	20240806	6750	-42.00	20231213	3765	3.98	20240806	1.08	N	036030	1000	490 억	450534	N	N	N	N
112	20240904	100355	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3900	-115	5	-2.86	76621515	19482	154.88	4000	4000	3890	5210	2815	4015	3932.94	1.88	-9706	-9742	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1912	11.75	0.78	12	0.04	332.00	4984.00	6750	20231213	-42.22	3765	20240806	3.59	6640	-41.27	20240115	3765	3.59	20240806	6750	-42.22	20231213	3765	3.59	20240806	1.08	N	036030	1000	490 억	450993	N	N	N	N
113	20240904	090353	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	3975	-40	5	-1.00	8162190	2045	16.26	4000	4000	3965	5210	2815	4015	3991.29	1.92	-550	-550	4075	4045	4015	3985	3955	4060	4000	490	1195	1000	2890	5	1	49019283	1949	11.97	0.80	12	0.00	332.00	4984.00	6750	20231213	-41.11	3765	20240806	5.58	6640	-40.14	20240115	3765	5.58	20240806	6750	-41.11	20231213	3765	5.58	20240806	1.08	N	036030	1000	490 억	460149	N	N	N	N
114	20240903	160349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4015	0	3	0.00	50498555	12578	120.34	3985	4045	3985	5210	2815	4015	4014.83	1.92	-171	-134	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1968	12.09	0.81	12	0.03	332.00	4984.00	6750	20231213	-40.52	3765	20240806	6.64	6640	-39.53	20240115	3765	6.64	20240806	6750	-40.52	20231213	3765	6.64	20240806	1.08	N	036030	1000	490 억	460699	N	N	N	N
115	20240903	150351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	15	2	0.37	49908350	12431	118.93	3985	4045	3985	5210	2815	4015	4014.83	1.92	-54	-128	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1975	12.14	0.81	12	0.03	332.00	4984.00	6750	20231213	-40.30	3765	20240806	7.04	6640	-39.31	20240115	3765	7.04	20240806	6750	-40.30	20231213	3765	7.04	20240806	1.08	N	036030	1000	490 억	460816	N	N	N	N
116	20240903	140350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4020	5	2	0.12	41520215	10337	98.90	3985	4045	3985	5210	2815	4015	4016.66	1.92	-453	-426	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1971	12.11	0.81	12	0.02	332.00	4984.00	6750	20231213	-40.44	3765	20240806	6.77	6640	-39.46	20240115	3765	6.77	20240806	6750	-40.44	20231213	3765	6.77	20240806	1.08	N	036030	1000	490 억	460417	N	N	N	N
117	20240903	130351	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4015	0	3	0.00	37567405	9353	89.49	3985	4045	3985	5210	2815	4015	4016.62	1.92	237	274	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1968	12.09	0.81	12	0.02	332.00	4984.00	6750	20231213	-40.52	3765	20240806	6.64	6640	-39.53	20240115	3765	6.64	20240806	6750	-40.52	20231213	3765	6.64	20240806	1.08	N	036030	1000	490 억	461107	N	N	N	N
118	20240903	120348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	15	2	0.37	28573135	7112	68.04	3985	4045	3985	5210	2815	4015	4017.59	1.93	1586	1623	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1975	12.14	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.30	3765	20240806	7.04	6640	-39.31	20240115	3765	7.04	20240806	6750	-40.30	20231213	3765	7.04	20240806	1.08	N	036030	1000	490 억	462456	N	N	N	N
119	20240903	110346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4035	20	2	0.50	28130005	7002	66.99	3985	4045	3985	5210	2815	4015	4017.42	1.93	1651	1688	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1978	12.15	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.22	3765	20240806	7.17	6640	-39.23	20240115	3765	7.17	20240806	6750	-40.22	20231213	3765	7.17	20240806	1.08	N	036030	1000	490 억	462521	N	N	N	N
120	20240903	100347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4040	25	2	0.62	24486335	6100	58.36	3985	4045	3985	5210	2815	4015	4014.15	1.93	2149	2186	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1980	12.17	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.15	3765	20240806	7.30	6640	-39.16	20240115	3765	7.30	20240806	6750	-40.15	20231213	3765	7.30	20240806	1.08	N	036030	1000	490 억	463019	N	N	N	N
121	20240903	090347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4020	5	2	0.12	2885355	724	6.93	3985	4025	3985	5210	2815	4015	3985.30	1.92	0	0	4078	4046	4013	3981	3948	4030	3965	490	1195	1000	2890	5	1	49019283	1971	12.11	0.81	12	0.00	332.00	4984.00	6750	20231213	-40.44	3765	20240806	6.77	6640	-39.46	20240115	3765	6.77	20240806	6750	-40.44	20231213	3765	6.77	20240806	1.08	N	036030	1000	490 억	460870	N	N	N	N
122	20240902	160344	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4015	-15	5	-0.37	41960055	10452	57.72	4045	4045	3980	5230	2825	4030	4014.55	1.92	-4510	-4609	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1968	12.09	0.81	12	0.02	332.00	4984.00	6750	20231213	-40.52	3765	20240806	6.64	6640	-39.53	20240115	3765	6.64	20240806	6750	-40.52	20231213	3765	6.64	20240806	1.09	N	036030	1000	490 억	460870	N	N	N	N
123	20240902	150348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	0	3	0.00	38873285	9684	53.48	4045	4045	3980	5230	2825	4030	4014.18	1.92	-4498	-4597	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1975	12.14	0.81	12	0.02	332.00	4984.00	6750	20231213	-40.30	3765	20240806	7.04	6640	-39.31	20240115	3765	7.04	20240806	6750	-40.30	20231213	3765	7.04	20240806	1.09	N	036030	1000	490 억	460882	N	N	N	N
124	20240902	140350	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	0	3	0.00	37580215	9363	51.70	4045	4045	3980	5230	2825	4030	4013.69	1.92	-4485	-4584	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1975	12.14	0.81	12	0.02	332.00	4984.00	6750	20231213	-40.30	3765	20240806	7.04	6640	-39.31	20240115	3765	7.04	20240806	6750	-40.30	20231213	3765	7.04	20240806	1.09	N	036030	1000	490 억	460895	N	N	N	N
125	20240902	130347	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4035	5	2	0.12	35032360	8728	48.20	4045	4045	3980	5230	2825	4030	4013.79	1.92	-4485	-4584	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1978	12.15	0.81	12	0.02	332.00	4984.00	6750	20231213	-40.22	3765	20240806	7.17	6640	-39.23	20240115	3765	7.17	20240806	6750	-40.22	20231213	3765	7.17	20240806	1.09	N	036030	1000	490 억	460895	N	N	N	N
126	20240902	120349	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4010	-20	5	-0.50	25588045	6385	35.26	4045	4045	3980	5230	2825	4030	4007.52	1.93	-2843	-2942	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1966	12.08	0.80	12	0.01	332.00	4984.00	6750	20231213	-40.59	3765	20240806	6.51	6640	-39.61	20240115	3765	6.51	20240806	6750	-40.59	20231213	3765	6.51	20240806	1.09	N	036030	1000	490 억	462537	N	N	N	N
127	20240902	110346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4015	-15	5	-0.37	24259025	6053	33.43	4045	4045	3980	5230	2825	4030	4007.77	1.93	-2817	-2916	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1968	12.09	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.52	3765	20240806	6.64	6640	-39.53	20240115	3765	6.64	20240806	6750	-40.52	20231213	3765	6.64	20240806	1.09	N	036030	1000	490 억	462563	N	N	N	N
128	20240902	100346	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4020	-10	5	-0.25	14313995	3579	19.76	4045	4045	3980	5230	2825	4030	3999.44	1.93	-1984	-2083	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1971	12.11	0.81	12	0.01	332.00	4984.00	6750	20231213	-40.44	3765	20240806	6.77	6640	-39.46	20240115	3765	6.77	20240806	6750	-40.44	20231213	3765	6.77	20240806	1.09	N	036030	1000	490 억	463396	N	N	N	N
129	20240902	090342	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4030	0	3	0.00	657475	163	0.90	4045	4045	4030	5230	2825	4030	4033.59	1.94	-3	-22	4053	4041	4018	4006	3983	4047	4012	490	1200	1000	2900	5	1	49019283	1975	12.14	0.81	12	0.00	332.00	4984.00	6750	20231213	-40.30	3765	20240806	7.04	6640	-39.31	20240115	3765	7.04	20240806	6750	-40.30	20231213	3765	7.04	20240806	1.09	N	036030	1000	490 억	465377	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History