KissMeData/036180/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160437	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
3	20240930	150443	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
4	20240930	140441	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
5	20240930	130441	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
6	20240930	120439	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
7	20240930	110439	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
8	20240930	100435	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
9	20240930	090422	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
10	20240927	160436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
11	20240927	150441	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
12	20240927	140443	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
13	20240927	130440	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
14	20240927	120438	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
15	20240927	110440	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
16	20240927	100439	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
17	20240927	090439	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
18	20240926	160432	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
19	20240926	150430	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
20	20240926	140436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
21	20240926	130438	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
22	20240926	120438	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
23	20240926	110438	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
24	20240926	100439	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
25	20240926	090435	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
26	20240925	160433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
27	20240925	150436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
28	20240925	140437	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
29	20240925	130436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
30	20240925	120436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
31	20240925	110435	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
32	20240925	100436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
33	20240925	090435	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
34	20240924	160433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
35	20240924	150432	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
36	20240924	140432	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
37	20240924	130433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
38	20240924	120433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
39	20240924	110434	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
40	20240924	100431	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
41	20240924	090432	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	922	20231006	-37.42	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
42	20240923	160431	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
43	20240923	150433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
44	20240923	140436	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
45	20240923	130433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
46	20240923	120431	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
47	20240923	110433	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
48	20240923	100430	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
49	20240923	090430	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230912	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
50	20240913	160412	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
51	20240913	150416	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
52	20240913	140417	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
53	20240913	130413	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
54	20240913	120414	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
55	20240913	110416	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
56	20240913	100415	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
57	20240913	090417	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	950	20230907	-39.26	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	922	-37.42	20231006	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
58	20240912	160412	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
59	20240912	150413	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
60	20240912	140415	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
61	20240912	130412	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
62	20240912	120412	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
63	20240912	110412	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
64	20240912	100412	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
65	20240912	090413	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
66	20240911	160405	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
67	20240911	150407	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
68	20240911	140408	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
69	20240911	130407	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
70	20240911	120410	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
71	20240911	110404	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
72	20240911	100406	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
73	20240911	090410	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	577	577	577	577	577	577	577	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
74	20240910	160405	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
75	20240910	150409	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
76	20240910	140407	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
77	20240910	130407	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
78	20240910	120405	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
79	20240910	110405	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
80	20240910	100406	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
81	20240910	090405	58	100.00	KOSDAQ	유통	N	N	N	N	N	577	0	3	0.00	0	0	0.00	0	0	0	750	404	577	0.00	0.58	0	601	589	570	558	539	595	564	467	173	500	0	1	1	93464524	539	-2.37	1.37	12	0.00	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	545644	N	N	N	N
82	20240909	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	577	27	2	4.91	834848516	1470387	54.43	567	582	551	715	385	550	567.71	0.71	-117501	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	539	-2.37	1.37	12	1.57	-243.00	422.00	969	20230906	-40.45	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	950	-39.26	20230912	429	34.50	20240805	N	036180	500	467 억	662169	N	N	N	N
83	20240909	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	574	24	2	4.36	715702632	1263565	46.77	567	582	551	715	385	550	566.42	0.71	-92280	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	536	-2.36	1.36	12	1.35	-243.00	422.00	969	20230906	-40.76	429	20240805	33.80	855	-32.87	20240202	429	33.80	20240805	950	-39.58	20230912	429	33.80	20240805	N	036180	500	467 억	662169	N	N	N	N
84	20240909	140404	57	100.00	KOSDAQ	유통	N	N	N	N	N	569	19	2	3.45	587128265	1038850	38.46	567	582	551	715	385	550	565.17	0.71	-112020	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	532	-2.34	1.35	12	1.11	-243.00	422.00	969	20230906	-41.28	429	20240805	32.63	855	-33.45	20240202	429	32.63	20240805	950	-40.11	20230912	429	32.63	20240805	N	036180	500	467 억	662169	N	N	N	N
85	20240909	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	17	2	3.09	534899869	946709	35.05	567	582	551	715	385	550	565.01	0.71	-103492	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	530	-2.33	1.34	12	1.01	-243.00	422.00	969	20230906	-41.49	429	20240805	32.17	855	-33.68	20240202	429	32.17	20240805	950	-40.32	20230912	429	32.17	20240805	N	036180	500	467 억	662169	N	N	N	N
86	20240909	120400	57	100.00	KOSDAQ	유통	N	N	N	N	N	563	13	2	2.36	513417382	908530	33.63	567	582	551	715	385	550	565.11	0.71	-103359	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	526	-2.32	1.33	12	0.97	-243.00	422.00	969	20230906	-41.90	429	20240805	31.24	855	-34.15	20240202	429	31.24	20240805	950	-40.74	20230912	429	31.24	20240805	N	036180	500	467 억	662169	N	N	N	N
87	20240909	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	567	17	2	3.09	484607039	857754	31.75	567	582	551	715	385	550	564.97	0.71	-102855	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	530	-2.33	1.34	12	0.92	-243.00	422.00	969	20230906	-41.49	429	20240805	32.17	855	-33.68	20240202	429	32.17	20240805	950	-40.32	20230912	429	32.17	20240805	N	036180	500	467 억	662169	N	N	N	N
88	20240909	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	559	9	2	1.64	413363219	730226	27.03	567	582	551	715	385	550	566.08	0.71	-131153	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	522	-2.30	1.32	12	0.78	-243.00	422.00	969	20230906	-42.31	429	20240805	30.30	855	-34.62	20240202	429	30.30	20240805	950	-41.16	20230912	429	30.30	20240805	N	036180	500	467 억	662169	N	N	N	N
89	20240909	090358	57	100.00	KOSDAQ	유통	N	N	N	N	N	556	6	2	1.09	56221864	100497	3.72	567	567	551	715	385	550	559.44	0.71	-19357	590	570	540	520	490	580	530	467	165	500	370	1	1	93464524	520	-2.29	1.32	12	0.11	-243.00	422.00	969	20230906	-42.62	429	20240805	29.60	855	-34.97	20240202	429	29.60	20240805	950	-41.47	20230912	429	29.60	20240805	N	036180	500	467 억	662169	N	N	N	N
90	20240906	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	550	42	2	8.27	1444130539	2700767	37.95	510	560	510	660	356	508	534.69	0.42	251340	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	514	-2.26	1.30	12	2.89	-243.00	422.00	969	20230906	-43.24	429	20240805	28.21	855	-35.67	20240202	429	28.21	20240805	969	-43.24	20230906	429	28.21	20240805	N	036180	500	467 억	395298	N	N	N	N
91	20240906	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	547	39	2	7.68	1367041745	2559932	35.97	510	560	510	660	356	508	534.01	0.42	228538	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	511	-2.25	1.30	12	2.74	-243.00	422.00	969	20230906	-43.55	429	20240805	27.51	855	-36.02	20240202	429	27.51	20240805	969	-43.55	20230906	429	27.51	20240805	N	036180	500	467 억	395298	N	N	N	N
92	20240906	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	528	20	2	3.94	1027717730	1923586	27.03	510	560	510	660	356	508	534.27	0.42	-12308	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	493	-2.17	1.25	12	2.06	-243.00	422.00	969	20230906	-45.51	429	20240805	23.08	855	-38.25	20240202	429	23.08	20240805	969	-45.51	20230906	429	23.08	20240805	N	036180	500	467 억	395298	N	N	N	N
93	20240906	130359	57	100.00	KOSDAQ	유통	N	N	N	N	N	525	17	2	3.35	936305811	1750641	24.60	510	560	510	660	356	508	534.84	0.42	-16020	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	491	-2.16	1.24	12	1.87	-243.00	422.00	969	20230906	-45.82	429	20240805	22.38	855	-38.60	20240202	429	22.38	20240805	969	-45.82	20230906	429	22.38	20240805	N	036180	500	467 억	395298	N	N	N	N
94	20240906	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	524	16	2	3.15	862155893	1607175	22.58	510	560	510	660	356	508	536.44	0.42	-33320	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	490	-2.16	1.24	12	1.72	-243.00	422.00	969	20230906	-45.92	429	20240805	22.14	855	-38.71	20240202	429	22.14	20240805	969	-45.92	20230906	429	22.14	20240805	N	036180	500	467 억	395298	N	N	N	N
95	20240906	110404	57	100.00	KOSDAQ	유통	N	N	N	N	N	529	21	2	4.13	776420812	1444396	20.30	510	560	510	660	356	508	537.54	0.42	-55006	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	494	-2.18	1.25	12	1.55	-243.00	422.00	969	20230906	-45.41	429	20240805	23.31	855	-38.13	20240202	429	23.31	20240805	969	-45.41	20230906	429	23.31	20240805	N	036180	500	467 억	395298	N	N	N	N
96	20240906	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	539	31	2	6.10	711462903	1322307	18.58	510	560	510	660	356	508	538.05	0.42	-49861	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	504	-2.22	1.28	12	1.41	-243.00	422.00	969	20230906	-44.38	429	20240805	25.64	855	-36.96	20240202	429	25.64	20240805	969	-44.38	20230906	429	25.64	20240805	N	036180	500	467 억	395298	N	N	N	N
97	20240906	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	528	20	2	3.94	54049579	103534	1.45	510	535	510	660	356	508	522.05	0.42	-10041	663	585	523	445	383	624	484	467	152	500	340	1	1	93464524	493	-2.17	1.25	12	0.11	-243.00	422.00	969	20230906	-45.51	429	20240805	23.08	855	-38.25	20240202	429	23.08	20240805	969	-45.51	20230906	429	23.08	20240805	N	036180	500	467 억	395298	N	N	N	N
98	20240905	160355	57	100.00	KOSDAQ	유통	N	N	N	N	N	508	36	2	7.63	3674881719	7095339	4389.54	475	601	461	613	331	472	517.94	0.30	134258	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	475	-2.09	1.20	12	7.59	-243.00	422.00	969	20230906	-47.57	429	20240805	18.41	855	-40.58	20240202	429	18.41	20240805	969	-47.57	20230906	429	18.41	20240805	N	036180	500	467 억	276802	N	N	N	N
99	20240905	150401	57	100.00	KOSDAQ	유통	N	N	N	N	N	503	31	2	6.57	3422434465	6602522	4084.66	475	601	461	613	331	472	518.35	0.30	65449	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	470	-2.07	1.19	12	7.06	-243.00	422.00	969	20230906	-48.09	429	20240805	17.25	855	-41.17	20240202	429	17.25	20240805	969	-48.09	20230906	429	17.25	20240805	N	036180	500	467 억	276802	N	N	N	N
100	20240905	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	513	41	2	8.69	3158227491	6077121	3759.62	475	601	461	613	331	472	519.69	0.30	-19143	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	479	-2.11	1.22	12	6.50	-243.00	422.00	969	20230906	-47.06	429	20240805	19.58	855	-40.00	20240202	429	19.58	20240805	969	-47.06	20230906	429	19.58	20240805	N	036180	500	467 억	276802	N	N	N	N
101	20240905	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	499	27	2	5.72	2256151841	4302976	2662.04	475	601	461	613	331	472	524.32	0.30	9585	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	466	-2.05	1.18	12	4.60	-243.00	422.00	969	20230906	-48.50	429	20240805	16.32	855	-41.64	20240202	429	16.32	20240805	969	-48.50	20230906	429	16.32	20240805	N	036180	500	467 억	276802	N	N	N	N
102	20240905	120357	57	100.00	KOSDAQ	유통	N	N	N	N	N	517	45	2	9.53	176552793	368944	228.25	475	522	461	613	331	472	478.54	0.30	20877	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	483	-2.13	1.23	12	0.39	-243.00	422.00	969	20230906	-46.65	429	20240805	20.51	855	-39.53	20240202	429	20.51	20240805	969	-46.65	20230906	429	20.51	20240805	N	036180	500	467 억	276802	Y	N	N	N
103	20240905	110357	57	100.00	KOSDAQ	유통	N	N	N	N	N	466	-6	5	-1.27	40554548	86779	53.69	475	475	461	613	331	472	467.33	0.30	-1527	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	436	-1.92	1.10	12	0.09	-243.00	422.00	969	20230906	-51.91	429	20240805	8.62	855	-45.50	20240202	429	8.62	20240805	969	-51.91	20230906	429	8.62	20240805	N	036180	500	467 억	276802	N	N	N	N
104	20240905	100357	57	100.00	KOSDAQ	유통	N	N	N	N	N	467	-5	5	-1.06	21972760	46888	29.01	475	475	463	613	331	472	468.62	0.30	-1527	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	436	-1.92	1.11	12	0.05	-243.00	422.00	969	20230906	-51.81	429	20240805	8.86	855	-45.38	20240202	429	8.86	20240805	969	-51.81	20230906	429	8.86	20240805	N	036180	500	467 억	276802	N	N	N	N
105	20240905	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	472	0	3	0.00	9443	20	0.01	475	475	472	613	331	472	472.15	0.30	0	483	477	470	464	457	474	461	467	141	500	320	1	1	93464524	441	-1.94	1.12	12	0.00	-243.00	422.00	969	20230906	-51.29	429	20240805	10.02	855	-44.80	20240202	429	10.02	20240805	969	-51.29	20230906	429	10.02	20240805	N	036180	500	467 억	276802	N	N	N	N
106	20240904	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	472	-6	5	-1.26	75759851	161290	68.58	476	476	463	621	335	478	469.71	0.30	-1481	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	441	-1.94	1.12	12	0.17	-243.00	422.00	1198	20230829	-60.60	429	20240805	10.02	855	-44.80	20240202	429	10.02	20240805	969	-51.29	20230906	429	10.02	20240805	N	036180	500	467 억	278283	N	N	N	N
107	20240904	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	471	-7	5	-1.46	58905860	125396	53.32	476	476	464	621	335	478	469.76	0.30	3479	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	440	-1.94	1.12	12	0.13	-243.00	422.00	1198	20230829	-60.68	429	20240805	9.79	855	-44.91	20240202	429	9.79	20240805	969	-51.39	20230906	429	9.79	20240805	N	036180	500	467 억	278283	N	N	N	N
108	20240904	140356	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	-10	5	-2.09	51981261	110649	47.05	476	476	464	621	335	478	469.79	0.30	4072	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	437	-1.93	1.11	12	0.12	-243.00	422.00	1198	20230829	-60.93	429	20240805	9.09	855	-45.26	20240202	429	9.09	20240805	969	-51.70	20230906	429	9.09	20240805	N	036180	500	467 억	278283	N	N	N	N
109	20240904	130356	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-3	5	-0.63	22966611	48603	20.67	476	476	466	621	335	478	472.53	0.30	608	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	444	-1.95	1.13	12	0.05	-243.00	422.00	1198	20230829	-60.35	429	20240805	10.72	855	-44.44	20240202	429	10.72	20240805	969	-50.98	20230906	429	10.72	20240805	N	036180	500	467 억	278283	N	N	N	N
110	20240904	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-3	5	-0.63	16855011	35733	15.19	476	476	466	621	335	478	471.69	0.30	608	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	444	-1.95	1.13	12	0.04	-243.00	422.00	1198	20230829	-60.35	429	20240805	10.72	855	-44.44	20240202	429	10.72	20240805	969	-50.98	20230906	429	10.72	20240805	N	036180	500	467 억	278283	N	N	N	N
111	20240904	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	472	-6	5	-1.26	11356540	24144	10.27	476	476	466	621	335	478	470.37	0.30	412	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	441	-1.94	1.12	12	0.03	-243.00	422.00	1198	20230829	-60.60	429	20240805	10.02	855	-44.80	20240202	429	10.02	20240805	969	-51.29	20230906	429	10.02	20240805	N	036180	500	467 억	278283	N	N	N	N
112	20240904	100356	57	100.00	KOSDAQ	유통	N	N	N	N	N	472	-6	5	-1.26	1159574	2467	1.05	476	476	466	621	335	478	470.03	0.30	-45	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	441	-1.94	1.12	12	0.00	-243.00	422.00	1198	20230829	-60.60	429	20240805	10.02	855	-44.80	20240202	429	10.02	20240805	969	-51.29	20230906	429	10.02	20240805	N	036180	500	467 억	278283	N	N	N	N
113	20240904	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-2	5	-0.42	25228	53	0.02	476	476	476	621	335	478	476.00	0.30	0	490	484	474	468	458	486	470	467	143	500	320	1	1	93464524	445	-1.96	1.13	12	0.00	-243.00	422.00	1198	20230829	-60.27	429	20240805	10.96	855	-44.33	20240202	429	10.96	20240805	969	-50.88	20230906	429	10.96	20240805	N	036180	500	467 억	278283	N	N	N	N
114	20240903	160350	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	0	3	0.00	111103064	235184	178.13	478	480	464	621	335	478	472.41	0.31	-11710	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	447	-1.97	1.13	12	0.25	-243.00	422.00	1198	20230829	-60.10	429	20240805	11.42	855	-44.09	20240202	429	11.42	20240805	969	-50.67	20230906	429	11.42	20240805	N	036180	500	467 억	289993	N	N	N	N
115	20240903	150352	57	100.00	KOSDAQ	유통	N	N	N	N	N	473	-5	5	-1.05	72468243	154317	116.88	478	480	464	621	335	478	469.61	0.31	-10080	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	442	-1.95	1.12	12	0.17	-243.00	422.00	1198	20230829	-60.52	429	20240805	10.26	855	-44.68	20240202	429	10.26	20240805	969	-51.19	20230906	429	10.26	20240805	N	036180	500	467 억	289993	N	N	N	N
116	20240903	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-3	5	-0.63	62609021	133496	101.11	478	480	464	621	335	478	469.00	0.31	-905	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	444	-1.95	1.13	12	0.14	-243.00	422.00	1198	20230829	-60.35	429	20240805	10.72	855	-44.44	20240202	429	10.72	20240805	969	-50.98	20230906	429	10.72	20240805	N	036180	500	467 억	289993	N	N	N	N
117	20240903	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	475	-3	5	-0.63	61610096	131393	99.52	478	480	464	621	335	478	468.90	0.31	-905	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	444	-1.95	1.13	12	0.14	-243.00	422.00	1198	20230829	-60.35	429	20240805	10.72	855	-44.44	20240202	429	10.72	20240805	969	-50.98	20230906	429	10.72	20240805	N	036180	500	467 억	289993	N	N	N	N
118	20240903	120349	57	100.00	KOSDAQ	유통	N	N	N	N	N	480	2	2	0.42	61512612	131188	99.36	478	480	464	621	335	478	468.89	0.31	-905	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	449	-1.98	1.14	12	0.14	-243.00	422.00	1198	20230829	-59.93	429	20240805	11.89	855	-43.86	20240202	429	11.89	20240805	969	-50.46	20230906	429	11.89	20240805	N	036180	500	467 억	289993	N	N	N	N
119	20240903	110346	57	100.00	KOSDAQ	유통	N	N	N	N	N	468	-10	5	-2.09	40116760	86063	65.19	478	478	464	621	335	478	466.13	0.31	6855	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	437	-1.93	1.11	12	0.09	-243.00	422.00	1198	20230829	-60.93	429	20240805	9.09	855	-45.26	20240202	429	9.09	20240805	969	-51.70	20230906	429	9.09	20240805	N	036180	500	467 억	289993	N	N	N	N
120	20240903	100348	57	100.00	KOSDAQ	유통	N	N	N	N	N	469	-9	5	-1.88	39769957	85321	64.62	478	478	464	621	335	478	466.12	0.31	6858	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	438	-1.93	1.11	12	0.09	-243.00	422.00	1198	20230829	-60.85	429	20240805	9.32	855	-45.15	20240202	429	9.32	20240805	969	-51.60	20230906	429	9.32	20240805	N	036180	500	467 억	289993	N	N	N	N
121	20240903	090348	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	0	3	0.00	1002366	2097	1.59	478	478	478	621	335	478	478.00	0.31	0	491	484	479	472	467	482	470	467	143	500	320	1	1	93464524	447	-1.97	1.13	12	0.00	-243.00	422.00	1198	20230829	-60.10	429	20240805	11.42	855	-44.09	20240202	429	11.42	20240805	969	-50.67	20230906	429	11.42	20240805	N	036180	500	467 억	289993	N	N	N	N
122	20240902	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	-1	5	-0.21	63100054	132026	134.00	479	486	474	622	336	479	477.94	0.30	9390	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	447	-1.97	1.13	12	0.14	-243.00	422.00	1198	20230829	-60.10	429	20240805	11.42	855	-44.09	20240202	429	11.42	20240805	969	-50.67	20230906	429	11.42	20240805	N	036180	500	467 억	280361	N	N	N	N
123	20240902	150349	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-2	5	-0.42	51555408	107753	109.37	479	486	475	622	336	479	478.46	0.30	2756	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	446	-1.96	1.13	12	0.12	-243.00	422.00	1198	20230829	-60.18	429	20240805	11.19	855	-44.21	20240202	429	11.19	20240805	969	-50.77	20230906	429	11.19	20240805	N	036180	500	467 억	280361	N	N	N	N
124	20240902	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	476	-3	5	-0.63	49958281	104404	105.97	479	486	475	622	336	479	478.51	0.30	2756	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	445	-1.96	1.13	12	0.11	-243.00	422.00	1198	20230829	-60.27	429	20240805	10.96	855	-44.33	20240202	429	10.96	20240805	969	-50.88	20230906	429	10.96	20240805	N	036180	500	467 억	280361	N	N	N	N
125	20240902	130348	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-2	5	-0.42	33416082	69722	70.77	479	486	475	622	336	479	479.28	0.30	-403	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	446	-1.96	1.13	12	0.07	-243.00	422.00	1198	20230829	-60.18	429	20240805	11.19	855	-44.21	20240202	429	11.19	20240805	969	-50.77	20230906	429	11.19	20240805	N	036180	500	467 억	280361	N	N	N	N
126	20240902	120350	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-2	5	-0.42	33377445	69641	70.68	479	486	475	622	336	479	479.28	0.30	-403	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	446	-1.96	1.13	12	0.07	-243.00	422.00	1198	20230829	-60.18	429	20240805	11.19	855	-44.21	20240202	429	11.19	20240805	969	-50.77	20230906	429	11.19	20240805	N	036180	500	467 억	280361	N	N	N	N
127	20240902	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	477	-2	5	-0.42	33365985	69617	70.66	479	486	475	622	336	479	479.28	0.30	-403	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	446	-1.96	1.13	12	0.07	-243.00	422.00	1198	20230829	-60.18	429	20240805	11.19	855	-44.21	20240202	429	11.19	20240805	969	-50.77	20230906	429	11.19	20240805	N	036180	500	467 억	280361	N	N	N	N
128	20240902	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	478	-1	5	-0.21	25109758	52349	53.13	479	486	475	622	336	479	479.66	0.30	-206	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	447	-1.97	1.13	12	0.06	-243.00	422.00	1198	20230829	-60.10	429	20240805	11.42	855	-44.09	20240202	429	11.42	20240805	969	-50.67	20230906	429	11.42	20240805	N	036180	500	467 억	280361	N	N	N	N
129	20240902	090343	57	100.00	KOSDAQ	유통	N	N	N	N	N	479	0	3	0.00	52211	109	0.11	479	479	479	622	336	479	479.00	0.30	0	488	483	474	469	460	486	472	467	143	500	320	1	1	93464524	448	-1.97	1.14	12	0.00	-243.00	422.00	1198	20230829	-60.02	429	20240805	11.66	855	-43.98	20240202	429	11.66	20240805	969	-50.57	20230906	429	11.66	20240805	N	036180	500	467 억	280361	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History