KissMeData/036030/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 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	20231031	160431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	50	2	0.94	367648670	68758	263.35	5360	5440	5280	6940	3740	5340	5346.36	2.22	6308	6178	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2642	21.73	1.14	12	0.14	248.00	4716.00	9900	20230209	-45.56	5070	20221028	6.31	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	5080	6.10	20230103	1.47	N	036030	1000	490 억	532893	N	N	9	N	N
3	20231031	150437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5380	40	2	0.75	327541470	61315	234.84	5360	5440	5280	6940	3740	5340	5341.95	2.22	7725	7594	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2637	21.69	1.14	12	0.13	248.00	4716.00	9900	20230209	-45.66	5070	20221028	6.11	9900	-45.66	20230209	5080	5.91	20230103	9900	-45.66	20230209	5080	5.91	20230103	1.47	N	036030	1000	490 억	534310	N	N	11	N	N
4	20231031	140442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5330	-10	5	-0.19	280230220	52435	200.83	5360	5440	5290	6940	3740	5340	5344.34	2.22	7510	7380	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2613	21.49	1.13	12	0.11	248.00	4716.00	9900	20230209	-46.16	5070	20221028	5.13	9900	-46.16	20230209	5080	4.92	20230103	9900	-46.16	20230209	5080	4.92	20230103	1.47	N	036030	1000	490 억	534095	N	N	11	N	N
5	20231031	130438	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5330	-10	5	-0.19	181440360	33866	129.71	5360	5440	5290	6940	3740	5340	5357.60	2.23	8146	8016	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2613	21.49	1.13	12	0.07	248.00	4716.00	9900	20230209	-46.16	5070	20221028	5.13	9900	-46.16	20230209	5080	4.92	20230103	9900	-46.16	20230209	5080	4.92	20230103	1.47	N	036030	1000	490 억	534731	N	N	11	N	N
6	20231031	120435	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	10	2	0.19	171126870	31924	122.27	5360	5440	5290	6940	3740	5340	5360.45	2.23	8775	8645	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2623	21.57	1.13	12	0.07	248.00	4716.00	9900	20230209	-45.96	5070	20221028	5.52	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5080	5.31	20230103	1.47	N	036030	1000	490 억	535360	N	N	11	N	N
7	20231031	110447	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	20	2	0.37	163044290	30414	116.49	5360	5440	5290	6940	3740	5340	5360.83	2.23	8908	8778	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2627	21.61	1.14	12	0.06	248.00	4716.00	9900	20230209	-45.86	5070	20221028	5.72	9900	-45.86	20230209	5080	5.51	20230103	9900	-45.86	20230209	5080	5.51	20230103	1.47	N	036030	1000	490 억	535493	N	N	11	N	N
8	20231031	100442	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5370	30	2	0.56	75005840	13899	53.23	5360	5440	5340	6940	3740	5340	5396.49	2.21	3803	3671	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2632	21.65	1.14	12	0.03	248.00	4716.00	9900	20230209	-45.76	5070	20221028	5.92	9900	-45.76	20230209	5080	5.71	20230103	9900	-45.76	20230209	5080	5.71	20230103	1.47	N	036030	1000	490 억	530388	N	N	11	N	N
9	20231031	090437	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	50	2	0.94	1586710	295	1.13	5360	5390	5360	6940	3740	5340	5378.68	2.19	174	151	5440	5390	5310	5260	5180	5415	5285	490	1600	1000	3410	10	1	49019283	2642	21.73	1.14	12	0.00	248.00	4716.00	9900	20230209	-45.56	5070	20221028	6.31	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	5080	6.10	20230103	1.47	N	036030	1000	490 억	526759	N	N	11	N	N
10	20231030	160433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5340	60	2	1.14	138511430	26109	75.59	5250	5360	5230	6860	3700	5280	5305.12	2.19	1486	1484	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2618	21.53	1.13	12	0.05	248.00	4716.00	9900	20230209	-46.06	5050	20221026	5.74	9900	-46.06	20230209	5080	5.12	20230103	9900	-46.06	20230209	5080	5.12	20230103	1.48	N	036030	1000	490 억	526585	N	N	11	N	N
11	20231030	150423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5340	60	2	1.14	121726210	22964	66.49	5250	5360	5230	6860	3700	5280	5300.74	2.19	1265	1260	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2618	21.53	1.13	12	0.05	248.00	4716.00	9900	20230209	-46.06	5050	20221026	5.74	9900	-46.06	20230209	5080	5.12	20230103	9900	-46.06	20230209	5080	5.12	20230103	1.48	N	036030	1000	490 억	526364	N	N	17	N	N
12	20231030	140426	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	70	2	1.33	120583390	22750	65.87	5250	5360	5230	6860	3700	5280	5300.37	2.19	1254	1252	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2623	21.57	1.13	12	0.05	248.00	4716.00	9900	20230209	-45.96	5050	20221026	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5080	5.31	20230103	1.48	N	036030	1000	490 억	526353	N	N	17	N	N
13	20231030	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	70	2	1.33	83473620	15779	45.68	5250	5360	5230	6860	3700	5280	5290.17	2.19	597	595	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2623	21.57	1.13	12	0.03	248.00	4716.00	9900	20230209	-45.96	5050	20221026	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5080	5.31	20230103	1.48	N	036030	1000	490 억	525696	N	N	17	N	N
14	20231030	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5310	30	2	0.57	68837170	13038	37.75	5250	5350	5230	6860	3700	5280	5279.73	2.19	426	424	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2603	21.41	1.13	12	0.03	248.00	4716.00	9900	20230209	-46.36	5050	20221026	5.15	9900	-46.36	20230209	5080	4.53	20230103	9900	-46.36	20230209	5080	4.53	20230103	1.48	N	036030	1000	490 억	525525	N	N	17	N	N
15	20231030	110420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	70	2	1.33	60387230	11448	33.14	5250	5350	5230	6860	3700	5280	5274.92	2.19	476	466	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2623	21.57	1.13	12	0.02	248.00	4716.00	9900	20230209	-45.96	5050	20221026	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5080	5.31	20230103	1.48	N	036030	1000	490 억	525575	N	N	17	N	N
16	20231030	100423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5310	30	2	0.57	56612680	10739	31.09	5250	5320	5230	6860	3700	5280	5271.69	2.19	476	466	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2603	21.41	1.13	12	0.02	248.00	4716.00	9900	20230209	-46.36	5050	20221026	5.15	9900	-46.36	20230209	5080	4.53	20230103	9900	-46.36	20230209	5080	4.53	20230103	1.48	N	036030	1000	490 억	525575	N	N	17	N	N
17	20231030	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	10	2	0.19	13658910	2593	7.51	5250	5310	5250	6860	3700	5280	5267.61	2.18	-484	-484	5446	5362	5296	5212	5146	5330	5180	490	1580	1000	3370	10	1	49019283	2593	21.33	1.12	12	0.01	248.00	4716.00	9900	20230209	-46.57	5050	20221026	4.75	9900	-46.57	20230209	5080	4.13	20230103	9900	-46.57	20230209	5080	4.13	20230103	1.48	N	036030	1000	490 억	524615	N	N	17	N	N
18	20231027	150421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	-20	5	-0.38	147006320	27907	43.33	5310	5380	5230	6890	3710	5300	5267.72	2.19	398	484	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2588	21.29	1.12	12	0.06	248.00	4716.00	9900	20230209	-46.67	5050	20221026	4.55	9900	-46.67	20230209	5080	3.94	20230103	9900	-46.67	20230209	5070	4.14	20221028	1.48	N	036030	1000	490 억	525901	N	N	27	N	N
19	20231027	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-50	5	-0.94	105779610	20065	31.15	5310	5380	5230	6890	3710	5300	5271.85	2.19	77	102	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2574	21.17	1.11	12	0.04	248.00	4716.00	9900	20230209	-46.97	5050	20221026	3.96	9900	-46.97	20230209	5080	3.35	20230103	9900	-46.97	20230209	5070	3.55	20221028	1.48	N	036030	1000	490 억	525580	N	N	27	N	N
20	20231027	130416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-40	5	-0.75	56789260	10762	16.71	5310	5380	5230	6890	3710	5300	5276.83	2.18	-879	-879	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2578	21.21	1.12	12	0.02	248.00	4716.00	9900	20230209	-46.87	5050	20221026	4.16	9900	-46.87	20230209	5080	3.54	20230103	9900	-46.87	20230209	5070	3.75	20221028	1.48	N	036030	1000	490 억	524624	N	N	27	N	N
21	20231027	120422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5320	20	2	0.38	50704690	9609	14.92	5310	5380	5230	6890	3710	5300	5276.79	2.19	-39	-39	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2608	21.45	1.13	12	0.02	248.00	4716.00	9900	20230209	-46.26	5050	20221026	5.35	9900	-46.26	20230209	5080	4.72	20230103	9900	-46.26	20230209	5070	4.93	20221028	1.48	N	036030	1000	490 억	525464	N	N	27	N	N
22	20231027	110425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	-20	5	-0.38	40059290	7603	11.80	5310	5380	5230	6890	3710	5300	5268.88	2.19	25	25	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2588	21.29	1.12	12	0.02	248.00	4716.00	9900	20230209	-46.67	5050	20221026	4.55	9900	-46.67	20230209	5080	3.94	20230103	9900	-46.67	20230209	5070	4.14	20221028	1.48	N	036030	1000	490 억	525528	N	N	27	N	N
23	20231027	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-40	5	-0.75	19549480	3706	5.75	5310	5380	5230	6890	3710	5300	5275.08	2.18	-1167	-1167	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2578	21.21	1.12	12	0.01	248.00	4716.00	9900	20230209	-46.87	5050	20221026	4.16	9900	-46.87	20230209	5080	3.54	20230103	9900	-46.87	20230209	5070	3.75	20221028	1.48	N	036030	1000	490 억	524336	N	N	27	N	N
24	20231027	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5330	30	2	0.57	1659160	310	0.48	5310	5380	5310	6890	3710	5300	5352.30	2.19	-8	-8	5486	5392	5286	5192	5086	5440	5240	490	1590	1000	3390	10	1	49019283	2613	21.49	1.13	12	0.00	248.00	4716.00	9900	20230209	-46.16	5050	20221026	5.54	9900	-46.16	20230209	5080	4.92	20230103	9900	-46.16	20230209	5070	5.13	20221028	1.48	N	036030	1000	490 억	525495	N	N	27	N	N
25	20231026	160413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5300	-110	5	-2.03	338841580	64400	73.21	5260	5380	5180	7030	3790	5410	5261.52	2.19	-11884	-11798	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2598	21.37	1.12	12	0.13	248.00	4716.00	9900	20230209	-46.46	5050	20221026	4.95	9900	-46.46	20230209	5080	4.33	20230103	9900	-46.46	20230209	5050	4.95	20221026	1.47	N	036030	1000	490 억	525503	N	N	27	N	N
26	20231026	150414	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	-90	5	-1.66	311957870	59332	67.45	5260	5380	5180	7030	3790	5410	5257.84	2.19	-10752	-10630	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2608	21.45	1.13	12	0.12	248.00	4716.00	9900	20230209	-46.26	5050	20221026	5.35	9900	-46.26	20230209	5080	4.72	20230103	9900	-46.26	20230209	5050	5.35	20221026	1.47	N	036030	1000	490 억	526635	N	N	34	N	N
27	20231026	140415	57	100.00	KOSDAQ	유통	N	N	N	N		N	5270	-140	5	-2.59	225778270	43013	48.90	5260	5380	5180	7030	3790	5410	5249.07	2.19	-11222	-11099	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2583	21.25	1.12	12	0.09	248.00	4716.00	9900	20230209	-46.77	5050	20221026	4.36	9900	-46.77	20230209	5080	3.74	20230103	9900	-46.77	20230209	5050	4.36	20221026	1.47	N	036030	1000	490 억	526165	N	N	34	N	N
28	20231026	130414	57	100.00	KOSDAQ	유통	N	N	N	N		N	5230	-180	5	-3.33	199543690	38022	43.22	5260	5380	5180	7030	3790	5410	5248.11	2.20	-8439	-8316	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2564	21.09	1.11	12	0.08	248.00	4716.00	9900	20230209	-47.17	5050	20221026	3.56	9900	-47.17	20230209	5080	2.95	20230103	9900	-47.17	20230209	5050	3.56	20221026	1.47	N	036030	1000	490 억	528948	N	N	34	N	N
29	20231026	120414	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	-190	5	-3.51	166776830	31731	36.07	5260	5380	5200	7030	3790	5410	5255.96	2.21	-7121	-6998	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2559	21.05	1.11	12	0.06	248.00	4716.00	9900	20230209	-47.27	5050	20221026	3.37	9900	-47.27	20230209	5080	2.76	20230103	9900	-47.27	20230209	5050	3.37	20221026	1.47	N	036030	1000	490 억	530266	N	N	34	N	N
30	20231026	110417	57	100.00	KOSDAQ	유통	N	N	N	N		N	5280	-130	5	-2.40	118295220	22444	25.51	5260	5380	5240	7030	3790	5410	5270.68	2.23	-2746	-2623	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2588	21.29	1.12	12	0.05	248.00	4716.00	9900	20230209	-46.67	5050	20221026	4.55	9900	-46.67	20230209	5080	3.94	20230103	9900	-46.67	20230209	5050	4.55	20221026	1.47	N	036030	1000	490 억	534641	N	N	34	N	N
31	20231026	100417	57	100.00	KOSDAQ	유통	N	N	N	N		N	5350	-60	5	-1.11	92750380	17605	20.01	5260	5380	5240	7030	3790	5410	5268.41	2.24	-214	-91	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2623	21.57	1.13	12	0.04	248.00	4716.00	9900	20230209	-45.96	5050	20221026	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5050	5.94	20221026	1.47	N	036030	1000	490 억	537173	N	N	34	N	N
32	20231026	090415	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	-120	5	-2.22	36881610	7008	7.97	5260	5380	5240	7030	3790	5410	5262.79	2.25	2137	2061	5930	5670	5460	5200	4990	5800	5330	490	1620	1000	3460	10	1	49019283	2593	21.33	1.12	12	0.01	248.00	4716.00	9900	20230209	-46.57	5050	20221026	4.75	9900	-46.57	20230209	5080	4.13	20230103	9900	-46.57	20230209	5050	4.75	20221026	1.47	N	036030	1000	490 억	539524	N	N	34	N	N
33	20231025	160416	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	60	2	1.12	478838630	87959	146.71	5350	5720	5250	6950	3750	5350	5443.88	2.24	3663	3698	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2652	21.81	1.15	12	0.18	248.00	4716.00	9900	20230209	-45.35	5050	20221026	7.13	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5050	7.13	20221026	1.54	N	036030	1000	490 억	537387	N	N	34	N	N
34	20231025	150416	57	100.00	KOSDAQ	유통	N	N	N	N		N	5420	70	2	1.31	469270330	86190	143.76	5350	5720	5250	6950	3750	5350	5444.60	2.24	3733	4452	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2657	21.85	1.15	12	0.18	248.00	4716.00	9900	20230209	-45.25	5050	20221026	7.33	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5050	7.33	20221026	1.54	N	036030	1000	490 억	537457	N	N	80	N	N
35	20231025	140413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5390	40	2	0.75	419975290	77035	128.49	5350	5720	5250	6950	3750	5350	5451.75	2.23	711	1430	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2642	21.73	1.14	12	0.16	248.00	4716.00	9900	20230209	-45.56	5050	20221026	6.73	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	5050	6.73	20221026	1.54	N	036030	1000	490 억	534435	N	N	80	N	N
36	20231025	130415	57	100.00	KOSDAQ	유통	N	N	N	N		N	5350	0	3	0.00	54302780	10136	16.91	5350	5400	5320	6950	3750	5350	5357.42	2.24	3161	3161	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2623	21.57	1.13	12	0.02	248.00	4716.00	9900	20230209	-45.96	5050	20221026	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5050	5.94	20221026	1.54	N	036030	1000	490 억	536885	N	N	80	N	N
37	20231025	120413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5350	0	3	0.00	51879400	9682	16.15	5350	5400	5340	6950	3750	5350	5358.34	2.24	3192	3192	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2623	21.57	1.13	12	0.02	248.00	4716.00	9900	20230209	-45.96	5050	20221026	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5050	5.94	20221026	1.54	N	036030	1000	490 억	536916	N	N	80	N	N
38	20231025	110413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5370	20	2	0.37	47678440	8897	14.84	5350	5400	5340	6950	3750	5350	5358.93	2.24	3346	3141	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2632	21.65	1.14	12	0.02	248.00	4716.00	9900	20230209	-45.76	5050	20221026	6.34	9900	-45.76	20230209	5080	5.71	20230103	9900	-45.76	20230209	5050	6.34	20221026	1.54	N	036030	1000	490 억	537070	N	N	80	N	N
39	20231025	100414	57	100.00	KOSDAQ	유통	N	N	N	N		N	5370	20	2	0.37	40783290	7609	12.69	5350	5400	5340	6950	3750	5350	5359.88	2.23	2689	2688	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2632	21.65	1.14	12	0.02	248.00	4716.00	9900	20230209	-45.76	5050	20221026	6.34	9900	-45.76	20230209	5080	5.71	20230103	9900	-45.76	20230209	5050	6.34	20221026	1.54	N	036030	1000	490 억	536413	N	N	80	N	N
40	20231025	090413	57	100.00	KOSDAQ	유통	N	N	N	N		N	5400	50	2	0.93	123240	23	0.04	5350	5400	5350	6950	3750	5350	5358.26	2.22	20	0	5496	5422	5306	5232	5116	5460	5270	490	1600	1000	3420	10	1	49019283	2647	21.77	1.15	12	0.00	248.00	4716.00	9900	20230209	-45.45	5050	20221026	6.93	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	5050	6.93	20221026	1.54	N	036030	1000	490 억	533744	N	N	80	N	N
41	20231024	160405	57	100.00	KOSDAQ	유통	N	N	N	N		N	5350	130	2	2.49	311229730	58822	90.41	5220	5380	5190	6780	3660	5220	5291.04	2.22	26339	26339	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2623	21.57	1.13	12	0.12	248.00	4716.00	9900	20230209	-45.96	5050	20221020	5.94	9900	-45.96	20230209	5080	5.31	20230103	9900	-45.96	20230209	5050	5.94	20221026	1.55	N	036030	1000	490 억	533724	N	N	80	N	N
42	20231024	150412	57	100.00	KOSDAQ	유통	N	N	N	N		N	5340	120	2	2.30	297331860	56226	86.42	5220	5380	5190	6780	3660	5220	5288.16	2.22	25576	25200	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2618	21.53	1.13	12	0.11	248.00	4716.00	9900	20230209	-46.06	5050	20221020	5.74	9900	-46.06	20230209	5080	5.12	20230103	9900	-46.06	20230209	5050	5.74	20221026	1.55	N	036030	1000	490 억	532961	N	N	0	N	N
43	20231024	140404	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	100	2	1.92	198883270	37823	58.13	5220	5340	5190	6780	3660	5220	5258.26	2.16	10410	10410	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2608	21.45	1.13	12	0.08	248.00	4716.00	9900	20230209	-46.26	5050	20221020	5.35	9900	-46.26	20230209	5080	4.72	20230103	9900	-46.26	20230209	5050	5.35	20221026	1.55	N	036030	1000	490 억	517795	N	N	0	N	N
44	20231024	130410	57	100.00	KOSDAQ	유통	N	N	N	N		N	5300	80	2	1.53	138234740	26397	40.57	5220	5300	5190	6780	3660	5220	5236.76	2.14	6059	6059	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2598	21.37	1.12	12	0.05	248.00	4716.00	9900	20230209	-46.46	5050	20221020	4.95	9900	-46.46	20230209	5080	4.33	20230103	9900	-46.46	20230209	5050	4.95	20221026	1.55	N	036030	1000	490 억	513444	N	N	0	N	N
45	20231024	120414	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	70	2	1.34	125439640	23976	36.85	5220	5300	5190	6780	3660	5220	5231.88	2.13	4078	4078	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2593	21.33	1.12	12	0.05	248.00	4716.00	9900	20230209	-46.57	5050	20221020	4.75	9900	-46.57	20230209	5080	4.13	20230103	9900	-46.57	20230209	5050	4.75	20221026	1.55	N	036030	1000	490 억	511463	N	N	0	N	N
46	20231024	110409	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	0	3	0.00	96566960	18464	28.38	5220	5300	5190	6780	3660	5220	5230.01	2.12	1510	1510	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2559	21.05	1.11	12	0.04	248.00	4716.00	9900	20230209	-47.27	5050	20221020	3.37	9900	-47.27	20230209	5080	2.76	20230103	9900	-47.27	20230209	5050	3.37	20221026	1.55	N	036030	1000	490 억	508895	N	N	0	N	N
47	20231024	100406	57	100.00	KOSDAQ	유통	N	N	N	N		N	5230	10	2	0.19	51224160	9753	14.99	5220	5300	5220	6780	3660	5220	5252.14	2.11	484	484	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2564	21.09	1.11	12	0.02	248.00	4716.00	9900	20230209	-47.17	5050	20221020	3.56	9900	-47.17	20230209	5080	2.95	20230103	9900	-47.17	20230209	5050	3.56	20221026	1.55	N	036030	1000	490 억	507869	N	N	0	N	N
48	20231024	090409	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	70	2	1.34	2059650	394	0.61	5220	5290	5220	6780	3660	5220	5227.54	2.11	0	0	5380	5300	5210	5130	5040	5340	5170	490	1560	1000	3340	10	1	49019283	2593	21.33	1.12	12	0.00	248.00	4716.00	9900	20230209	-46.57	5050	20221020	4.75	9900	-46.57	20230209	5080	4.13	20230103	9900	-46.57	20230209	5050	4.75	20221026	1.55	N	036030	1000	490 억	507385	N	N	0	N	N
49	20231023	160404	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	50	2	0.97	332472430	64029	98.30	5130	5290	5120	6720	3620	5170	5192.53	2.11	-1484	-1484	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2559	21.05	1.11	12	0.13	248.00	4716.00	9900	20230209	-47.27	5050	20221020	3.37	9900	-47.27	20230209	5080	2.76	20230103	9900	-47.27	20230209	5050	3.37	20221026	1.62	N	036030	1000	490 억	507385	N	N	0	N	N
50	20231023	150403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5210	40	2	0.77	278235650	53627	82.33	5130	5290	5120	6720	3620	5170	5188.35	2.11	-1164	-1164	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2554	21.01	1.10	12	0.11	248.00	4716.00	9900	20230209	-47.37	5050	20221020	3.17	9900	-47.37	20230209	5080	2.56	20230103	9900	-47.37	20230209	5050	3.17	20221026	1.62	N	036030	1000	490 억	507705	N	N	0	N	N
51	20231023	140405	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	50	2	0.97	236405940	45582	69.98	5130	5290	5120	6720	3620	5170	5186.39	2.11	-1186	-1186	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2559	21.05	1.11	12	0.09	248.00	4716.00	9900	20230209	-47.27	5050	20221020	3.37	9900	-47.27	20230209	5080	2.76	20230103	9900	-47.27	20230209	5050	3.37	20221026	1.62	N	036030	1000	490 억	507683	N	N	0	N	N
52	20231023	130406	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	50	2	0.97	196914420	37995	58.33	5130	5290	5120	6720	3620	5170	5182.64	2.11	-1081	-1081	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2559	21.05	1.11	12	0.08	248.00	4716.00	9900	20230209	-47.27	5050	20221020	3.37	9900	-47.27	20230209	5080	2.76	20230103	9900	-47.27	20230209	5050	3.37	20221026	1.62	N	036030	1000	490 억	507788	N	N	0	N	N
53	20231023	120403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5230	60	2	1.16	189261260	36527	56.08	5130	5290	5120	6720	3620	5170	5181.41	2.11	-1081	-1081	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2564	21.09	1.11	12	0.07	248.00	4716.00	9900	20230209	-47.17	5050	20221020	3.56	9900	-47.17	20230209	5080	2.95	20230103	9900	-47.17	20230209	5050	3.56	20221026	1.62	N	036030	1000	490 억	507788	N	N	0	N	N
54	20231023	110403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5190	20	2	0.39	147541930	28507	43.77	5130	5290	5120	6720	3620	5170	5175.64	2.11	-1140	-1140	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2544	20.93	1.10	12	0.06	248.00	4716.00	9900	20230209	-47.58	5050	20221020	2.77	9900	-47.58	20230209	5080	2.17	20230103	9900	-47.58	20230209	5050	2.77	20221026	1.62	N	036030	1000	490 억	507729	N	N	0	N	N
55	20231023	100400	57	100.00	KOSDAQ	유통	N	N	N	N		N	5200	30	2	0.58	133419850	25782	39.58	5130	5290	5120	6720	3620	5170	5174.92	2.12	-201	-201	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2549	20.97	1.10	12	0.05	248.00	4716.00	9900	20230209	-47.47	5050	20221020	2.97	9900	-47.47	20230209	5080	2.36	20230103	9900	-47.47	20230209	5050	2.97	20221026	1.62	N	036030	1000	490 억	508668	N	N	0	N	N
56	20231023	090407	57	100.00	KOSDAQ	유통	N	N	N	N		N	5150	-20	5	-0.39	39316680	7662	11.76	5130	5170	5130	6720	3620	5170	5131.39	2.12	141	141	5476	5322	5246	5092	5016	5285	5055	490	1550	1000	3300	10	1	49019283	2524	20.77	1.09	12	0.02	248.00	4716.00	9900	20230209	-47.98	5050	20221020	1.98	9900	-47.98	20230209	5080	1.38	20230103	9900	-47.98	20230209	5050	1.98	20221026	1.62	N	036030	1000	490 억	509010	N	N	0	N	N
57	20231020	160403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5170	-240	5	-4.44	336569820	64261	53.53	5290	5400	5170	7030	3790	5410	5237.69	2.12	-6175	-6175	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2534	20.85	1.10	12	0.13	248.00	4716.00	9900	20230209	-47.78	5050	20221020	2.38	9900	-47.78	20230209	5080	1.77	20230103	9900	-47.78	20230209	5050	2.38	20221020	1.63	N	036030	1000	490 억	508869	N	N	41	N	N
58	20231020	150403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5210	-200	5	-3.70	318192330	60717	50.58	5290	5400	5190	7030	3790	5410	5240.58	2.12	-5880	-5880	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2554	21.01	1.10	12	0.12	248.00	4716.00	9900	20230209	-47.37	5050	20221020	3.17	9900	-47.37	20230209	5080	2.56	20230103	9900	-47.37	20230209	5050	3.17	20221020	1.63	N	036030	1000	490 억	509164	N	N	41	N	N
59	20231020	140405	57	100.00	KOSDAQ	유통	N	N	N	N		N	5270	-140	5	-2.59	288445820	55026	45.84	5290	5400	5190	7030	3790	5410	5241.99	2.12	-5267	-5414	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2583	21.25	1.12	12	0.11	248.00	4716.00	9900	20230209	-46.77	5050	20221020	4.36	9900	-46.77	20230209	5080	3.74	20230103	9900	-46.77	20230209	5050	4.36	20221020	1.63	N	036030	1000	490 억	509777	N	N	41	N	N
60	20231020	130355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5220	-190	5	-3.51	237136890	45234	37.68	5290	5400	5190	7030	3790	5410	5242.45	2.11	-8339	-8339	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2559	21.05	1.11	12	0.09	248.00	4716.00	9900	20230209	-47.27	5050	20221020	3.37	9900	-47.27	20230209	5080	2.76	20230103	9900	-47.27	20230209	5050	3.37	20221020	1.63	N	036030	1000	490 억	506705	N	N	41	N	N
61	20231020	120400	57	100.00	KOSDAQ	유통	N	N	N	N		N	5230	-180	5	-3.33	223629120	42634	35.51	5290	5400	5190	7030	3790	5410	5245.32	2.11	-8478	-9157	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2564	21.09	1.11	12	0.09	248.00	4716.00	9900	20230209	-47.17	5050	20221020	3.56	9900	-47.17	20230209	5080	2.95	20230103	9900	-47.17	20230209	5050	3.56	20221020	1.63	N	036030	1000	490 억	506566	N	N	41	N	N
62	20231020	110403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5250	-160	5	-2.96	165568670	31568	26.30	5290	5400	5190	7030	3790	5410	5244.83	2.11	-8290	-8290	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2574	21.17	1.11	12	0.06	248.00	4716.00	9900	20230209	-46.97	5050	20221020	3.96	9900	-46.97	20230209	5080	3.35	20230103	9900	-46.97	20230209	5050	3.96	20221020	1.63	N	036030	1000	490 억	506754	N	N	41	N	N
63	20231020	100400	57	100.00	KOSDAQ	유통	N	N	N	N		N	5210	-200	5	-3.70	120439360	22924	19.10	5290	5400	5200	7030	3790	5410	5253.85	2.12	-6450	-6450	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2554	21.01	1.10	12	0.05	248.00	4716.00	9900	20230209	-47.37	5050	20221020	3.17	9900	-47.37	20230209	5080	2.56	20230103	9900	-47.37	20230209	5050	3.17	20221020	1.63	N	036030	1000	490 억	508594	N	N	41	N	N
64	20231020	090403	57	100.00	KOSDAQ	유통	N	N	N	N		N	5320	-90	5	-1.66	9994630	1880	1.57	5290	5390	5290	7030	3790	5410	5316.29	2.14	-922	-922	5736	5572	5386	5222	5036	5480	5130	490	1620	1000	3460	10	1	49019283	2608	21.45	1.13	12	0.00	248.00	4716.00	9900	20230209	-46.26	5050	20221020	5.35	9900	-46.26	20230209	5080	4.72	20230103	9900	-46.26	20230209	5050	5.35	20221020	1.63	N	036030	1000	490 억	514122	N	N	41	N	N
65	20231019	160400	57	100.00	KOSDAQ	유통	N	N	N	N		N	5410	-90	5	-1.64	635338910	119454	347.91	5450	5550	5200	7150	3850	5500	5318.69	2.14	-12282	-12279	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2652	21.81	1.15	12	0.24	248.00	4716.00	9900	20230209	-45.35	4870	20221017	11.09	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	5050	7.13	20221020	1.61	N	036030	1000	490 억	515044	N	N	41	N	N
66	20231019	150358	57	100.00	KOSDAQ	유통	N	N	N	N		N	5330	-170	5	-3.09	543939700	102491	298.50	5450	5550	5200	7150	3850	5500	5307.19	2.16	-9483	-9480	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2613	21.49	1.13	12	0.21	248.00	4716.00	9900	20230209	-46.16	4870	20221017	9.45	9900	-46.16	20230209	5080	4.92	20230103	9900	-46.16	20230209	5050	5.54	20221020	1.61	N	036030	1000	490 억	517843	N	N	11	N	N
67	20231019	140359	57	100.00	KOSDAQ	유통	N	N	N	N		N	5290	-210	5	-3.82	296200450	55191	160.74	5450	5550	5270	7150	3850	5500	5366.82	2.16	-7869	-7868	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2593	21.33	1.12	12	0.11	248.00	4716.00	9900	20230209	-46.57	4870	20221017	8.62	9900	-46.57	20230209	5080	4.13	20230103	9900	-46.57	20230209	5050	4.75	20221020	1.61	N	036030	1000	490 억	519457	N	N	11	N	N
68	20231019	130357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5360	-140	5	-2.55	204360750	37867	110.29	5450	5550	5340	7150	3850	5500	5396.80	2.17	-6237	-6236	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2627	21.61	1.14	12	0.08	248.00	4716.00	9900	20230209	-45.86	4870	20221017	10.06	9900	-45.86	20230209	5080	5.51	20230103	9900	-45.86	20230209	5050	6.14	20221020	1.61	N	036030	1000	490 억	521089	N	N	11	N	N
69	20231019	120358	57	100.00	KOSDAQ	유통	N	N	N	N		N	5380	-120	5	-2.18	143218010	26451	77.04	5450	5550	5360	7150	3850	5500	5414.46	2.17	-6237	-6236	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2637	21.69	1.14	12	0.05	248.00	4716.00	9900	20230209	-45.66	4870	20221017	10.47	9900	-45.66	20230209	5080	5.91	20230103	9900	-45.66	20230209	5050	6.53	20221020	1.61	N	036030	1000	490 억	521089	N	N	11	N	N
70	20231019	110359	57	100.00	KOSDAQ	유통	N	N	N	N		N	5420	-80	5	-1.45	86699720	15941	46.43	5450	5550	5400	7150	3850	5500	5438.78	2.18	-4585	-4585	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2657	21.85	1.15	12	0.03	248.00	4716.00	9900	20230209	-45.25	4870	20221017	11.29	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	5050	7.33	20221020	1.61	N	036030	1000	490 억	522741	N	N	11	N	N
71	20231019	100357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5440	-60	5	-1.09	59416890	10900	31.75	5450	5550	5410	7150	3850	5500	5451.09	2.18	-3891	-3891	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2667	21.94	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.05	4870	20221017	11.70	9900	-45.05	20230209	5080	7.09	20230103	9900	-45.05	20230209	5050	7.72	20221020	1.61	N	036030	1000	490 억	523435	N	N	11	N	N
72	20231019	090400	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	40	2	0.73	6684430	1218	3.55	5450	5550	5450	7150	3850	5500	5488.03	2.20	-99	-99	5546	5522	5486	5462	5426	5530	5470	490	1650	1000	3520	10	1	49019283	2716	22.34	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.04	4870	20221017	13.76	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	5050	9.70	20221020	1.61	N	036030	1000	490 억	527227	N	N	11	N	N
73	20231018	160401	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	-40	5	-0.72	186919760	34098	57.91	5500	5510	5450	7200	3880	5540	5481.84	2.20	-467	-473	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2696	22.18	1.17	12	0.07	248.00	4716.00	9900	20230209	-44.44	4830	20221014	13.87	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	5050	8.91	20221020	1.64	N	036030	1000	490 억	527326	N	N	11	N	N
74	20231018	150356	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	-40	5	-0.72	159600400	29122	49.46	5500	5510	5450	7200	3880	5540	5480.41	2.20	-554	-560	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2696	22.18	1.17	12	0.06	248.00	4716.00	9900	20230209	-44.44	4830	20221014	13.87	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	5050	8.91	20221020	1.64	N	036030	1000	490 억	527239	N	N	20	N	N
75	20231018	140354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	-40	5	-0.72	115868020	21156	35.93	5500	5510	5450	7200	3880	5540	5476.84	2.19	-1146	-1146	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2696	22.18	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.44	4830	20221014	13.87	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	5050	8.91	20221020	1.64	N	036030	1000	490 억	526647	N	N	20	N	N
76	20231018	130352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5490	-50	5	-0.90	98833290	18054	30.66	5500	5510	5450	7200	3880	5540	5474.32	2.19	-1097	-1097	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2691	22.14	1.16	12	0.04	248.00	4716.00	9900	20230209	-44.55	4830	20221014	13.66	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5050	8.71	20221020	1.64	N	036030	1000	490 억	526696	N	N	20	N	N
77	20231018	120357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5490	-50	5	-0.90	97299970	17774	30.18	5500	5510	5450	7200	3880	5540	5474.29	2.19	-1091	-1091	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2691	22.14	1.16	12	0.04	248.00	4716.00	9900	20230209	-44.55	4830	20221014	13.66	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	5050	8.71	20221020	1.64	N	036030	1000	490 억	526702	N	N	20	N	N
78	20231018	110355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5480	-60	5	-1.08	52635490	9627	16.35	5500	5500	5450	7200	3880	5540	5467.49	2.19	-1417	-1417	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2686	22.10	1.16	12	0.02	248.00	4716.00	9900	20230209	-44.65	4830	20221014	13.46	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	5050	8.51	20221020	1.64	N	036030	1000	490 억	526376	N	N	20	N	N
79	20231018	100357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5470	-70	5	-1.26	45969070	8406	14.28	5500	5500	5450	7200	3880	5540	5468.60	2.19	-903	-903	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2681	22.06	1.16	12	0.02	248.00	4716.00	9900	20230209	-44.75	4830	20221014	13.25	9900	-44.75	20230209	5080	7.68	20230103	9900	-44.75	20230209	5050	8.32	20221020	1.64	N	036030	1000	490 억	526890	N	N	20	N	N
80	20231018	090355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	-40	5	-0.72	11136390	2029	3.45	5500	5500	5460	7200	3880	5540	5488.61	2.19	-714	-714	5640	5590	5540	5490	5440	5615	5515	490	1660	1000	3540	10	1	49019283	2696	22.18	1.17	12	0.00	248.00	4716.00	9900	20230209	-44.44	4830	20221014	13.87	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	5050	8.91	20221020	1.64	N	036030	1000	490 억	527079	N	N	20	N	N
81	20231017	160357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	50	2	0.91	235805980	42604	92.02	5500	5590	5490	7130	3850	5490	5531.38	2.20	3800	3800	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	10	1	49019283	2716	22.34	1.17	12	0.09	248.00	4716.00	9900	20230209	-44.04	4785	20221013	15.78	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	4870	13.76	20221017	1.66	N	036030	1000	490 억	527793	N	N	20	N	N
82	20231017	150356	57	100.00	KOSDAQ	유통	N	N	N	N		N	5530	40	2	0.73	115146100	20816	44.96	5500	5590	5500	7130	3850	5490	5531.62	2.20	4406	4406	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	10	1	49019283	2711	22.30	1.17	12	0.04	248.00	4716.00	9900	20230209	-44.14	4785	20221013	15.57	9900	-44.14	20230209	5080	8.86	20230103	9900	-44.14	20230209	4870	13.55	20221017	1.66	N	036030	1000	490 억	528399	N	N	32	N	N
83	20231017	140357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	50	2	0.91	107765560	19479	42.07	5500	5590	5500	7130	3850	5490	5532.40	2.20	4406	4406	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	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	4870	13.76	20221017	1.66	N	036030	1000	490 억	528399	N	N	32	N	N
84	20231017	130355	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	60	2	1.09	100859280	18230	39.38	5500	5590	5500	7130	3850	5490	5532.60	2.20	4752	4752	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	10	1	49019283	2721	22.38	1.18	12	0.04	248.00	4716.00	9900	20230209	-43.94	4785	20221013	15.99	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	4870	13.96	20221017	1.66	N	036030	1000	490 억	528745	N	N	32	N	N
85	20231017	120357	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	50	2	0.91	87065250	15730	33.98	5500	5590	5500	7130	3850	5490	5534.98	2.20	4767	4767	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	10	1	49019283	2716	22.34	1.17	12	0.03	248.00	4716.00	9900	20230209	-44.04	4785	20221013	15.78	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	4870	13.76	20221017	1.66	N	036030	1000	490 억	528760	N	N	32	N	N
86	20231017	110352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5540	50	2	0.91	85658410	15476	33.43	5500	5590	5500	7130	3850	5490	5534.92	2.20	4786	4786	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	10	1	49019283	2716	22.34	1.17	12	0.03	248.00	4716.00	9900	20230209	-44.04	4785	20221013	15.78	9900	-44.04	20230209	5080	9.06	20230103	9900	-44.04	20230209	4870	13.76	20221017	1.66	N	036030	1000	490 억	528779	N	N	32	N	N
87	20231017	100351	57	100.00	KOSDAQ	유통	N	N	N	N		N	5580	90	2	1.64	76629560	13848	29.91	5500	5590	5500	7130	3850	5490	5533.62	2.20	4590	4590	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	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	4870	14.58	20221017	1.66	N	036030	1000	490 억	528583	N	N	32	N	N
88	20231017	090354	57	100.00	KOSDAQ	유통	N	N	N	N		N	5550	60	2	1.09	12486070	2269	4.90	5500	5570	5500	7130	3850	5490	5502.90	2.18	-174	-174	5603	5546	5493	5436	5383	5575	5465	490	1640	1000	3510	10	1	49019283	2721	22.38	1.18	12	0.00	248.00	4716.00	9900	20230209	-43.94	4785	20221013	15.99	9900	-43.94	20230209	5080	9.25	20230103	9900	-43.94	20230209	4870	13.96	20221017	1.66	N	036030	1000	490 억	523819	N	N	32	N	N
89	20231016	160352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5490	-10	5	-0.18	252941740	46105	216.07	5480	5550	5440	7150	3850	5500	5486.21	2.18	-3497	-3497	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	10	1	49019283	2691	22.14	1.16	12	0.09	248.00	4716.00	9900	20230209	-44.55	4785	20221013	14.73	9900	-44.55	20230209	5080	8.07	20230103	9900	-44.55	20230209	4870	12.73	20221017	1.66	N	036030	1000	490 억	523993	N	N	32	N	N
90	20231016	150352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5480	-20	5	-0.36	205394760	37443	175.48	5480	5550	5440	7150	3850	5500	5485.53	2.18	-2726	-2726	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	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	4870	12.53	20221017	1.66	N	036030	1000	490 억	524764	N	N	11	N	N
91	20231016	140352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	0	3	0.00	191678010	34935	163.72	5480	5550	5440	7150	3850	5500	5486.70	2.18	-2839	-2839	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	10	1	49019283	2696	22.18	1.17	12	0.07	248.00	4716.00	9900	20230209	-44.44	4785	20221013	14.94	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	4870	12.94	20221017	1.66	N	036030	1000	490 억	524651	N	N	11	N	N
92	20231016	130351	57	100.00	KOSDAQ	유통	N	N	N	N		N	5480	-20	5	-0.36	182144790	33196	155.57	5480	5550	5440	7150	3850	5500	5486.95	2.18	-2739	-2739	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	10	1	49019283	2686	22.10	1.16	12	0.07	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4870	12.53	20221017	1.66	N	036030	1000	490 억	524751	N	N	11	N	N
93	20231016	120352	57	100.00	KOSDAQ	유통	N	N	N	N		N	5500	0	3	0.00	133458100	24284	113.81	5480	5550	5450	7150	3850	5500	5495.72	2.19	-2639	-2639	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	10	1	49019283	2696	22.18	1.17	12	0.05	248.00	4716.00	9900	20230209	-44.44	4785	20221013	14.94	9900	-44.44	20230209	5080	8.27	20230103	9900	-44.44	20230209	4870	12.94	20221017	1.66	N	036030	1000	490 억	524851	N	N	11	N	N
94	20231016	110351	57	100.00	KOSDAQ	유통	N	N	N	N		N	5480	-20	5	-0.36	86334670	15704	73.60	5480	5550	5450	7150	3850	5500	5497.62	2.19	-2554	-2554	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	10	1	49019283	2686	22.10	1.16	12	0.03	248.00	4716.00	9900	20230209	-44.65	4785	20221013	14.52	9900	-44.65	20230209	5080	7.87	20230103	9900	-44.65	20230209	4870	12.53	20221017	1.66	N	036030	1000	490 억	524936	N	N	11	N	N
95	20231016	100347	57	100.00	KOSDAQ	유통	N	N	N	N		N	5510	10	2	0.18	67946710	12350	57.88	5480	5550	5450	7150	3850	5500	5501.76	2.19	-1545	-1545	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	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	4870	13.14	20221017	1.66	N	036030	1000	490 억	525945	N	N	11	N	N
96	20231016	090350	57	100.00	KOSDAQ	유통	N	N	N	N		N	5460	-40	5	-0.73	2308560	421	1.97	5480	5520	5460	7150	3850	5500	5483.52	2.20	-94	-94	5586	5542	5486	5442	5386	5565	5465	490	1650	1000	3520	10	1	49019283	2676	22.02	1.16	12	0.00	248.00	4716.00	9900	20230209	-44.85	4785	20221013	14.11	9900	-44.85	20230209	5080	7.48	20230103	9900	-44.85	20230209	4870	12.11	20221017	1.66	N	036030	1000	490 억	527396	N	N	11	N	N
97	20231012	160358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	0	3	0.00	77194980	14068	23.79	5450	5550	5450	7120	3840	5480	5487.27	2.21	1377	1377	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2686	22.10	1.16	12	0.03	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	1.67	N	036030	1000	490 억	531332	N	N	17	N	N
98	20231012	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	10	2	0.18	71561430	13038	22.04	5450	5550	5450	7120	3840	5480	5488.68	2.21	1723	1723	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2691	22.14	1.16	12	0.03	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	1.67	N	036030	1000	490 억	531678	N	N	22	N	N
99	20231012	140351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	10	2	0.18	65741000	11974	20.25	5450	5550	5450	7120	3840	5480	5490.31	2.21	1772	1772	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2691	22.14	1.16	12	0.02	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	1.67	N	036030	1000	490 억	531727	N	N	22	N	N
100	20231012	130352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	10	2	0.18	59206700	10782	18.23	5450	5550	5450	7120	3840	5480	5491.25	2.21	1772	1772	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2691	22.14	1.16	12	0.02	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	1.67	N	036030	1000	490 억	531727	N	N	22	N	N
101	20231012	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	10	2	0.18	49227200	8960	15.15	5450	5550	5450	7120	3840	5480	5494.11	2.21	1772	1772	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2691	22.14	1.16	12	0.02	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	1.67	N	036030	1000	490 억	531727	N	N	22	N	N
102	20231012	110355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	20	2	0.36	27983820	5086	8.60	5450	5550	5450	7120	3840	5480	5502.13	2.21	1645	1645	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2696	22.18	1.17	12	0.01	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	1.67	N	036030	1000	490 억	531600	N	N	22	N	N
103	20231012	100355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	30	2	0.55	23810280	4326	7.31	5450	5550	5450	7120	3840	5480	5503.99	2.21	1641	1641	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2701	22.22	1.17	12	0.01	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	1.67	N	036030	1000	490 억	531596	N	N	22	N	N
104	20231012	090355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	70	2	1.28	6255070	1141	1.93	5450	5550	5450	7120	3840	5480	5482.09	2.21	-119	-119	5586	5532	5456	5402	5326	5560	5430	490	1640	1000	3500	10	1	49019283	2721	22.38	1.18	12	0.00	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	1.67	N	036030	1000	490 억	529836	N	N	22	N	N
105	20231011	160352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	70	2	1.29	320665470	59086	69.30	5390	5510	5380	7030	3790	5410	5427.03	2.21	4012	3714	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2686	22.10	1.16	12	0.12	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	1.68	N	036030	1000	490 억	529955	N	N	22	N	N
106	20231011	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	60	2	1.11	299118040	55148	64.68	5390	5510	5380	7030	3790	5410	5423.91	2.21	5131	4929	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2681	22.06	1.16	12	0.11	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	1.68	N	036030	1000	490 억	531074	N	N	22	N	N
107	20231011	140356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	0	3	0.00	195537460	36128	42.37	5390	5480	5380	7030	3790	5410	5412.35	2.20	2499	2499	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2652	21.81	1.15	12	0.07	248.00	4716.00	9900	20230209	-45.35	4785	20221013	13.06	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	4785	13.06	20221013	1.68	N	036030	1000	490 억	528442	N	N	22	N	N
108	20231011	130350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	0	3	0.00	168007100	31036	36.40	5390	5480	5380	7030	3790	5410	5413.30	2.20	2242	2242	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2652	21.81	1.15	12	0.06	248.00	4716.00	9900	20230209	-45.35	4785	20221013	13.06	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	4785	13.06	20221013	1.68	N	036030	1000	490 억	528185	N	N	22	N	N
109	20231011	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	20	2	0.37	132282010	24426	28.65	5390	5480	5380	7030	3790	5410	5415.62	2.20	1610	1610	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2662	21.90	1.15	12	0.05	248.00	4716.00	9900	20230209	-45.15	4785	20221013	13.48	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	4785	13.48	20221013	1.68	N	036030	1000	490 억	527553	N	N	22	N	N
110	20231011	110354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	10	2	0.18	116481960	21507	25.23	5390	5480	5390	7030	3790	5410	5416.00	2.20	2250	2250	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2657	21.85	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.25	4785	20221013	13.27	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	4785	13.27	20221013	1.68	N	036030	1000	490 억	528193	N	N	22	N	N
111	20231011	100351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	10	2	0.18	62035950	11453	13.43	5390	5480	5390	7030	3790	5410	5416.57	2.20	2230	2230	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2657	21.85	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.25	4785	20221013	13.27	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	4785	13.27	20221013	1.68	N	036030	1000	490 억	528173	N	N	22	N	N
112	20231011	090353	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	60	2	1.11	22594050	4186	4.91	5390	5480	5390	7030	3790	5410	5397.53	2.19	-73	-73	5543	5476	5373	5306	5203	5510	5340	490	1620	1000	3460	10	1	49019283	2681	22.06	1.16	12	0.01	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	1.68	N	036030	1000	490 억	525870	N	N	22	N	N
113	20231010	160350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	-40	5	-0.73	454704990	84905	213.57	5370	5440	5270	7080	3820	5450	5355.45	2.19	-7090	-7233	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2652	21.81	1.15	12	0.17	248.00	4716.00	9900	20230209	-45.35	4785	20221013	13.06	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	4785	13.06	20221013	1.73	N	036030	1000	490 억	525943	N	N	22	N	N
114	20231010	150349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5320	-130	5	-2.39	371268860	69391	174.55	5370	5440	5270	7080	3820	5450	5350.39	2.20	-4688	-4791	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2608	21.45	1.13	12	0.14	248.00	4716.00	9900	20230209	-46.26	4785	20221013	11.18	9900	-46.26	20230209	5080	4.72	20230103	9900	-46.26	20230209	4785	11.18	20221013	1.73	N	036030	1000	490 억	528345	N	N	27	N	N
115	20231010	140349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5320	-130	5	-2.39	262519450	48938	123.10	5370	5440	5300	7080	3820	5450	5364.33	2.22	-872	-838	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2608	21.45	1.13	12	0.10	248.00	4716.00	9900	20230209	-46.26	4785	20221013	11.18	9900	-46.26	20230209	5080	4.72	20230103	9900	-46.26	20230209	4785	11.18	20221013	1.73	N	036030	1000	490 억	532161	N	N	27	N	N
116	20231010	130347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	-90	5	-1.65	209753100	39016	98.14	5370	5440	5310	7080	3820	5450	5376.08	2.22	-633	-599	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2627	21.61	1.14	12	0.08	248.00	4716.00	9900	20230209	-45.86	4785	20221013	12.02	9900	-45.86	20230209	5080	5.51	20230103	9900	-45.86	20230209	4785	12.02	20221013	1.73	N	036030	1000	490 억	532400	N	N	27	N	N
117	20231010	120349	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-60	5	-1.10	126006090	23383	58.82	5370	5440	5360	7080	3820	5450	5388.79	2.22	1208	1242	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2642	21.73	1.14	12	0.05	248.00	4716.00	9900	20230209	-45.56	4785	20221013	12.64	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	4785	12.64	20221013	1.73	N	036030	1000	490 억	534241	N	N	27	N	N
118	20231010	110341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5390	-60	5	-1.10	94034850	17446	43.88	5370	5440	5360	7080	3820	5450	5390.05	2.22	727	761	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2642	21.73	1.14	12	0.04	248.00	4716.00	9900	20230209	-45.56	4785	20221013	12.64	9900	-45.56	20230209	5080	6.10	20230103	9900	-45.56	20230209	4785	12.64	20221013	1.73	N	036030	1000	490 억	533760	N	N	27	N	N
119	20231010	100345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	-30	5	-0.55	60354440	11198	28.17	5370	5440	5360	7080	3820	5450	5389.75	2.22	727	761	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2657	21.85	1.15	12	0.02	248.00	4716.00	9900	20230209	-45.25	4785	20221013	13.27	9900	-45.25	20230209	5080	6.69	20230103	9900	-45.25	20230209	4785	13.27	20221013	1.73	N	036030	1000	490 억	533760	N	N	27	N	N
120	20231010	090345	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5380	-70	5	-1.28	25841070	4808	12.09	5370	5440	5370	7080	3820	5450	5374.60	2.22	341	527	5570	5510	5420	5360	5270	5540	5390	490	1630	1000	3480	10	1	49019283	2637	21.69	1.14	12	0.01	248.00	4716.00	9900	20230209	-45.66	4785	20221013	12.43	9900	-45.66	20230209	5080	5.91	20230103	9900	-45.66	20230209	4785	12.43	20221013	1.73	N	036030	1000	490 억	533374	N	N	27	N	N
121	20231006	160348	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	40	2	0.74	215097660	39749	55.94	5330	5480	5330	7030	3790	5410	5411.40	2.22	10039	10035	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2672	21.98	1.16	12	0.08	248.00	4716.00	9900	20230209	-44.95	4785	20221013	13.90	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	4785	13.90	20221013	1.73	N	036030	1000	490 억	533033	N	N	27	N	N
122	20231006	150341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	20	2	0.37	185215310	34261	48.22	5330	5480	5330	7030	3790	5410	5406.01	2.22	10713	10709	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2662	21.90	1.15	12	0.07	248.00	4716.00	9900	20230209	-45.15	4785	20221013	13.48	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	4785	13.48	20221013	1.73	N	036030	1000	490 억	533707	N	N	42	N	N
123	20231006	140342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	20	2	0.37	171753780	31777	44.72	5330	5480	5330	7030	3790	5410	5404.97	2.22	10711	10707	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2662	21.90	1.15	12	0.06	248.00	4716.00	9900	20230209	-45.15	4785	20221013	13.48	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	4785	13.48	20221013	1.73	N	036030	1000	490 억	533705	N	N	42	N	N
124	20231006	130341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5400	-10	5	-0.18	148326500	27455	38.64	5330	5480	5330	7030	3790	5410	5402.53	2.22	10519	10787	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2647	21.77	1.15	12	0.06	248.00	4716.00	9900	20230209	-45.45	4785	20221013	12.85	9900	-45.45	20230209	5080	6.30	20230103	9900	-45.45	20230209	4785	12.85	20221013	1.73	N	036030	1000	490 억	533513	N	N	42	N	N
125	20231006	120338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	20	2	0.37	113477970	20977	29.52	5330	5480	5330	7030	3790	5410	5409.64	2.22	9983	9983	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2662	21.90	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.15	4785	20221013	13.48	9900	-45.15	20230209	5080	6.89	20230103	9900	-45.15	20230209	4785	13.48	20221013	1.73	N	036030	1000	490 억	532977	N	N	42	N	N
126	20231006	110336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	0	3	0.00	99273360	18339	25.81	5330	5480	5330	7030	3790	5410	5413.24	2.22	9316	9316	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2652	21.81	1.15	12	0.04	248.00	4716.00	9900	20230209	-45.35	4785	20221013	13.06	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	4785	13.06	20221013	1.73	N	036030	1000	490 억	532310	N	N	42	N	N
127	20231006	100338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	40	2	0.74	55393620	10277	14.46	5330	5460	5330	7030	3790	5410	5390.06	2.20	4372	4372	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2672	21.98	1.16	12	0.02	248.00	4716.00	9900	20230209	-44.95	4785	20221013	13.90	9900	-44.95	20230209	5080	7.28	20230103	9900	-44.95	20230209	4785	13.90	20221013	1.73	N	036030	1000	490 억	527366	N	N	42	N	N
128	20231006	090334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	0	3	0.00	25789320	4824	6.79	5330	5420	5330	7030	3790	5410	5346.04	2.18	1432	1132	5630	5520	5440	5330	5250	5480	5290	490	1620	1000	3460	10	1	49019283	2652	21.81	1.15	12	0.01	248.00	4716.00	9900	20230209	-45.35	4785	20221013	13.06	9900	-45.35	20230209	5080	6.50	20230103	9900	-45.35	20230209	4785	13.06	20221013	1.73	N	036030	1000	490 억	524426	N	N	42	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History