KissMeData/066430/price/prices-20240901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	6	2	1.08	69716650	124766	154.79	555	570	551	721	389	555	558.78	3.67	1443	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	220	7.79	0.50	12	0.32	72.00	1121.00	1118	20230919	-49.82	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1000	-43.90	20231004	518	8.30	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
3	20240930	150629	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	3	2	0.54	53470707	95911	118.99	555	570	551	721	389	555	557.50	3.67	1886	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	218	7.75	0.50	12	0.24	72.00	1121.00	1118	20230919	-50.09	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1000	-44.20	20231004	518	7.72	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
4	20240930	140628	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	3	2	0.54	52801563	94712	117.50	555	570	551	721	389	555	557.50	3.67	1979	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	218	7.75	0.50	12	0.24	72.00	1121.00	1118	20230919	-50.09	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1000	-44.20	20231004	518	7.72	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
5	20240930	130627	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	4	2	0.72	51557063	92488	114.74	555	570	551	721	389	555	557.45	3.67	1918	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	219	7.76	0.50	12	0.24	72.00	1121.00	1118	20230919	-50.00	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	1000	-44.10	20231004	518	7.92	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
6	20240930	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	4	2	0.72	42173135	75837	94.08	555	560	551	721	389	555	556.10	3.67	142	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	219	7.76	0.50	12	0.19	72.00	1121.00	1118	20230919	-50.00	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	1000	-44.10	20231004	518	7.92	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
7	20240930	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	2	2	0.36	34216769	61564	76.38	555	559	551	721	389	555	555.79	3.67	-444	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	218	7.74	0.50	12	0.16	72.00	1121.00	1118	20230919	-50.18	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1000	-44.30	20231004	518	7.53	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
8	20240930	100620	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	1	2	0.18	22585431	40703	50.50	555	557	551	721	389	555	554.88	3.67	-472	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	218	7.72	0.50	12	0.10	72.00	1121.00	1118	20230919	-50.27	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	1000	-44.40	20231004	518	7.34	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
9	20240930	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	553	-2	5	-0.36	233610	422	0.52	555	555	553	721	389	555	553.58	3.67	-18	577	566	558	547	539	562	543	196	166	500	370	1	1	39153476	217	7.68	0.49	12	0.00	72.00	1121.00	1118	20230919	-50.54	518	20240909	6.76	760	-27.24	20240109	518	6.76	20240909	1000	-44.70	20231004	518	6.76	20240909	0.22	N	066430	500	195 억	1435086	N	N	N	N
10	20240927	160623	57	100.00	KOSDAQ		유통	N	N	N	N	N	555	-2	5	-0.36	44712586	80606	122.50	557	569	550	724	390	557	554.71	3.66	1046	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	217	7.71	0.50	12	0.21	72.00	1121.00	1150	20230918	-51.74	518	20240909	7.14	760	-26.97	20240109	518	7.14	20240909	1017	-45.43	20230927	518	7.14	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
11	20240927	150627	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	1	2	0.18	44376907	80002	121.58	557	569	550	724	390	557	554.70	3.66	1496	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	218	7.75	0.50	12	0.20	72.00	1121.00	1150	20230918	-51.48	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1017	-45.13	20230927	518	7.72	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
12	20240927	140634	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	3	2	0.54	29443603	52990	80.53	557	569	552	724	390	557	555.64	3.66	1328	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	219	7.78	0.50	12	0.14	72.00	1121.00	1150	20230918	-51.30	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1017	-44.94	20230927	518	8.11	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
13	20240927	130626	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	1	2	0.18	28944036	52096	79.17	557	569	552	724	390	557	555.59	3.66	1400	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	218	7.75	0.50	12	0.13	72.00	1121.00	1150	20230918	-51.48	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1017	-45.13	20230927	518	7.72	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
14	20240927	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	2	2	0.36	20304494	36500	55.47	557	569	554	724	390	557	556.29	3.66	176	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	219	7.76	0.50	12	0.09	72.00	1121.00	1150	20230918	-51.39	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	1017	-45.03	20230927	518	7.92	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
15	20240927	110625	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	3	2	0.54	11919284	21446	32.59	557	569	554	724	390	557	555.78	3.66	-82	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	219	7.78	0.50	12	0.05	72.00	1121.00	1150	20230918	-51.30	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1017	-44.94	20230927	518	8.11	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
16	20240927	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	3	2	0.54	11876694	21370	32.48	557	569	554	724	390	557	555.76	3.66	-82	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	219	7.78	0.50	12	0.05	72.00	1121.00	1150	20230918	-51.30	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1017	-44.94	20230927	518	8.11	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
17	20240927	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	555	-2	5	-0.36	10398777	18720	28.45	557	557	554	724	390	557	555.49	3.66	-924	567	561	558	552	549	565	556	196	167	500	370	1	1	39153476	217	7.71	0.50	12	0.05	72.00	1121.00	1150	20230918	-51.74	518	20240909	7.14	760	-26.97	20240109	518	7.14	20240909	1017	-45.43	20230927	518	7.14	20240909	0.22	N	066430	500	195 억	1434040	N	N	N	N
18	20240926	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-5	5	-0.89	36416098	65031	106.60	555	564	555	730	394	562	559.98	3.66	1291	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.17	72.00	1121.00	1168	20230915	-52.31	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1029	-45.87	20230926	518	7.53	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
19	20240926	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-5	5	-0.89	34103034	60880	99.79	555	564	555	730	394	562	560.17	3.66	1238	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.16	72.00	1121.00	1168	20230915	-52.31	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1029	-45.87	20230926	518	7.53	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
20	20240926	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-5	5	-0.89	28791026	51363	84.19	555	564	555	730	394	562	560.54	3.66	913	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.13	72.00	1121.00	1168	20230915	-52.31	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1029	-45.87	20230926	518	7.53	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
21	20240926	130622	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	-4	5	-0.71	24928807	44441	72.85	555	564	555	730	394	562	560.94	3.66	934	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	218	7.75	0.50	12	0.11	72.00	1121.00	1168	20230915	-52.23	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1029	-45.77	20230926	518	7.72	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
22	20240926	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	-4	5	-0.71	23527439	41926	68.72	555	564	555	730	394	562	561.17	3.66	766	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	218	7.75	0.50	12	0.11	72.00	1121.00	1168	20230915	-52.23	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1029	-45.77	20230926	518	7.72	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
23	20240926	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	-2	5	-0.36	22408187	39920	65.44	555	564	555	730	394	562	561.33	3.66	811	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	219	7.78	0.50	12	0.10	72.00	1121.00	1168	20230915	-52.05	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1029	-45.58	20230926	518	8.11	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
24	20240926	100622	57	100.00	KOSDAQ		유통	N	N	N	N	N	563	1	2	0.18	14808453	26368	43.22	555	564	555	730	394	562	561.61	3.66	-614	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	220	7.82	0.50	12	0.07	72.00	1121.00	1168	20230915	-51.80	518	20240909	8.69	760	-25.92	20240109	518	8.69	20240909	1029	-45.29	20230926	518	8.69	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
25	20240926	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	2	2	0.36	1760469	3172	5.20	555	564	555	730	394	562	555.00	3.66	0	572	566	559	553	546	570	557	196	168	500	380	1	1	39153476	221	7.83	0.50	12	0.01	72.00	1121.00	1168	20230915	-51.71	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	1029	-45.19	20230926	518	8.88	20240909	0.22	N	066430	500	195 억	1432749	N	N	N	N
26	20240925	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	6	2	1.08	34146729	61007	122.94	552	565	552	722	390	556	559.72	3.66	657	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	220	7.81	0.50	12	0.16	72.00	1121.00	1220	20230914	-53.93	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	1055	-46.73	20230925	518	8.49	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
27	20240925	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	4	2	0.72	30143896	53849	108.51	552	565	552	722	390	556	559.79	3.66	1122	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	219	7.78	0.50	12	0.14	72.00	1121.00	1220	20230914	-54.10	518	20240909	8.11	760	-26.32	20240109	518	8.11	20240909	1055	-46.92	20230925	518	8.11	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
28	20240925	140621	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	6	2	1.08	19247014	34337	69.19	552	565	552	722	390	556	560.53	3.66	-819	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	220	7.81	0.50	12	0.09	72.00	1121.00	1220	20230914	-53.93	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	1055	-46.73	20230925	518	8.49	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
29	20240925	130620	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	5	2	0.90	16258380	29031	58.50	552	565	552	722	390	556	560.04	3.66	-828	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	220	7.79	0.50	12	0.07	72.00	1121.00	1220	20230914	-54.02	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1055	-46.82	20230925	518	8.30	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
30	20240925	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	5	2	0.90	15854628	28311	57.05	552	565	552	722	390	556	560.02	3.66	-828	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	220	7.79	0.50	12	0.07	72.00	1121.00	1220	20230914	-54.02	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1055	-46.82	20230925	518	8.30	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
31	20240925	110616	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	3	2	0.54	7431119	13304	26.81	552	565	552	722	390	556	558.56	3.66	-884	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	219	7.76	0.50	12	0.03	72.00	1121.00	1220	20230914	-54.18	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	1055	-47.01	20230925	518	7.92	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
32	20240925	100619	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	8	2	1.44	5462770	9787	19.72	552	565	552	722	390	556	558.17	3.66	-452	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	221	7.83	0.50	12	0.02	72.00	1121.00	1220	20230914	-53.77	518	20240909	8.88	760	-25.79	20240109	518	8.88	20240909	1055	-46.54	20230925	518	8.88	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
33	20240925	090619	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	3	2	0.54	1985362	3582	7.22	552	559	552	722	390	556	554.26	3.66	-345	594	574	565	545	536	570	541	196	166	500	370	1	1	39153476	219	7.76	0.50	12	0.01	72.00	1121.00	1220	20230914	-54.18	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	1055	-47.01	20230925	518	7.92	20240909	0.22	N	066430	500	195 억	1432092	N	N	N	N
34	20240924	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	0	3	0.00	27884157	49622	499.62	560	585	556	722	390	556	561.97	3.65	3048	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	218	7.72	0.50	12	0.13	72.00	1121.00	1223	20230913	-54.54	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	1055	-47.30	20230925	518	7.34	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
35	20240924	150615	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	5	2	0.90	27193605	48380	487.11	560	585	556	722	390	556	562.08	3.65	3453	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	220	7.79	0.50	12	0.12	72.00	1121.00	1223	20230913	-54.13	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1055	-46.82	20230925	518	8.30	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
36	20240924	140614	57	100.00	KOSDAQ		유통	N	N	N	N	N	559	3	2	0.54	16062329	28379	285.73	560	585	558	722	390	556	565.99	3.65	1455	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	219	7.76	0.50	12	0.07	72.00	1121.00	1223	20230913	-54.29	518	20240909	7.92	760	-26.45	20240109	518	7.92	20240909	1055	-47.01	20230925	518	7.92	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
37	20240924	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	5	2	0.90	15867238	28030	282.22	560	585	558	722	390	556	566.08	3.65	1455	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	220	7.79	0.50	12	0.07	72.00	1121.00	1223	20230913	-54.13	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1055	-46.82	20230925	518	8.30	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
38	20240924	120614	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	5	2	0.90	15866677	28029	282.21	560	585	558	722	390	556	566.08	3.65	1455	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	220	7.79	0.50	12	0.07	72.00	1121.00	1223	20230913	-54.13	518	20240909	8.30	760	-26.18	20240109	518	8.30	20240909	1055	-46.82	20230925	518	8.30	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
39	20240924	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	6	2	1.08	15617177	27584	277.73	560	585	558	722	390	556	566.17	3.65	1455	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	220	7.81	0.50	12	0.07	72.00	1121.00	1223	20230913	-54.05	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	1055	-46.73	20230925	518	8.49	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
40	20240924	100613	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	2	2	0.36	13872456	24474	246.42	560	585	558	722	390	556	566.82	3.65	1554	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	218	7.75	0.50	12	0.06	72.00	1121.00	1223	20230913	-54.37	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1055	-47.11	20230925	518	7.72	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
41	20240924	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	562	6	2	1.08	6831568	11938	120.20	560	585	560	722	390	556	572.25	3.65	412	568	562	559	553	550	560	551	196	166	500	370	1	1	39153476	220	7.81	0.50	12	0.03	72.00	1121.00	1223	20230913	-54.05	518	20240909	8.49	760	-26.05	20240109	518	8.49	20240909	1055	-46.73	20230925	518	8.49	20240909	0.23	N	066430	500	195 억	1429044	N	N	N	N
42	20240923	160612	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	-4	5	-0.71	5554675	9932	7.82	561	565	556	728	392	560	559.27	3.65	-5	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.03	72.00	1121.00	1229	20230912	-54.76	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	1055	-47.30	20230925	518	7.34	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
43	20240923	150614	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-3	5	-0.54	5186600	9270	7.30	561	565	556	728	392	560	559.50	3.65	114	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.68	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1055	-47.20	20230925	518	7.53	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
44	20240923	140618	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	-2	5	-0.36	4423224	7900	6.22	561	565	556	728	392	560	559.90	3.65	61	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.75	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.60	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1055	-47.11	20230925	518	7.72	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
45	20240923	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-3	5	-0.54	4218274	7533	5.93	561	565	556	728	392	560	559.97	3.65	77	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.68	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1055	-47.20	20230925	518	7.53	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
46	20240923	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	-4	5	-0.71	4010533	7160	5.64	561	565	556	728	392	560	560.13	3.65	-51	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.76	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	1055	-47.30	20230925	518	7.34	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
47	20240923	110613	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-3	5	-0.54	3774635	6736	5.31	561	565	557	728	392	560	560.37	3.65	-56	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.68	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1055	-47.20	20230925	518	7.53	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
48	20240923	100612	57	100.00	KOSDAQ		유통	N	N	N	N	N	557	-3	5	-0.54	3568994	6367	5.01	561	565	557	728	392	560	560.55	3.65	-56	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	218	7.74	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.68	518	20240909	7.53	760	-26.71	20240109	518	7.53	20240909	1055	-47.20	20230925	518	7.53	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
49	20240923	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	5	2	0.89	1599034	2848	2.24	561	565	560	728	392	560	561.46	3.65	0	570	564	554	548	538	568	552	196	168	500	380	1	1	39153476	221	7.85	0.50	12	0.01	72.00	1121.00	1229	20230912	-54.03	518	20240909	9.07	760	-25.66	20240109	518	9.07	20240909	1055	-46.45	20230925	518	9.07	20240909	0.23	N	066430	500	195 억	1429049	N	N	N	N
50	20240913	160543	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-1	5	-0.18	27650953	50618	44.67	547	552	545	711	383	547	546.27	3.65	1038	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	214	7.58	0.49	12	0.13	72.00	1121.00	1229	20230912	-55.57	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	1223	-55.36	20230913	518	5.41	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
51	20240913	150548	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-1	5	-0.18	27376861	50116	44.23	547	552	545	711	383	547	546.27	3.65	1490	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	214	7.58	0.49	12	0.13	72.00	1121.00	1229	20230912	-55.57	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	1223	-55.36	20230913	518	5.41	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
52	20240913	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	1	2	0.18	21652891	39655	35.00	547	552	545	711	383	547	546.03	3.65	1490	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	215	7.61	0.49	12	0.10	72.00	1121.00	1229	20230912	-55.41	518	20240909	5.79	760	-27.89	20240109	518	5.79	20240909	1223	-55.19	20230913	518	5.79	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
53	20240913	130547	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-1	5	-0.18	19405067	35546	31.37	547	552	545	711	383	547	545.91	3.65	1490	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	214	7.58	0.49	12	0.09	72.00	1121.00	1229	20230912	-55.57	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	1223	-55.36	20230913	518	5.41	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
54	20240913	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	0	3	0.00	19230367	35226	31.09	547	552	545	711	383	547	545.91	3.65	1490	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	214	7.60	0.49	12	0.09	72.00	1121.00	1229	20230912	-55.49	518	20240909	5.60	760	-28.03	20240109	518	5.60	20240909	1223	-55.27	20230913	518	5.60	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
55	20240913	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	0	3	0.00	15439263	28277	24.95	547	552	545	711	383	547	546.00	3.65	642	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	214	7.60	0.49	12	0.07	72.00	1121.00	1229	20230912	-55.49	518	20240909	5.60	760	-28.03	20240109	518	5.60	20240909	1223	-55.27	20230913	518	5.60	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
56	20240913	100550	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	5	2	0.91	5690456	10403	9.18	547	552	546	711	383	547	547.00	3.65	1007	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	216	7.67	0.49	12	0.03	72.00	1121.00	1229	20230912	-55.09	518	20240909	6.56	760	-27.37	20240109	518	6.56	20240909	1223	-54.87	20230913	518	6.56	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
57	20240913	090552	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	0	3	0.00	5459060	9980	8.81	547	547	547	711	383	547	547.00	3.65	674	564	555	546	537	528	560	542	196	164	500	370	1	1	39153476	214	7.60	0.49	12	0.03	72.00	1121.00	1229	20230912	-55.49	518	20240909	5.60	760	-28.03	20240109	518	5.60	20240909	1223	-55.27	20230913	518	5.60	20240909	0.24	N	066430	500	195 억	1429492	N	N	N	N
58	20240912	160542	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	12	2	2.24	61849202	113316	233.78	537	555	537	695	375	535	545.81	3.65	973	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	214	7.60	0.49	12	0.29	72.00	1121.00	1229	20230912	-55.49	518	20240909	5.60	760	-28.03	20240109	518	5.60	20240909	1229	-55.49	20230912	518	5.60	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
59	20240912	150546	57	100.00	KOSDAQ		유통	N	N	N	N	N	548	13	2	2.43	61722065	113084	233.30	537	555	537	695	375	535	545.81	3.65	748	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	215	7.61	0.49	12	0.29	72.00	1121.00	1229	20230912	-55.41	518	20240909	5.79	760	-27.89	20240109	518	5.79	20240909	1229	-55.41	20230912	518	5.79	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
60	20240912	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	15	2	2.80	59367559	108801	224.47	537	555	537	695	375	535	545.65	3.65	309	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	215	7.64	0.49	12	0.28	72.00	1121.00	1229	20230912	-55.25	518	20240909	6.18	760	-27.63	20240109	518	6.18	20240909	1229	-55.25	20230912	518	6.18	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
61	20240912	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	12	2	2.24	54031538	99079	204.41	537	555	537	695	375	535	545.34	3.65	309	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	214	7.60	0.49	12	0.25	72.00	1121.00	1229	20230912	-55.49	518	20240909	5.60	760	-28.03	20240109	518	5.60	20240909	1229	-55.49	20230912	518	5.60	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
62	20240912	120545	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	11	2	2.06	19473382	35616	73.48	537	555	537	695	375	535	546.76	3.65	108	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	214	7.58	0.49	12	0.09	72.00	1121.00	1229	20230912	-55.57	518	20240909	5.41	760	-28.16	20240109	518	5.41	20240909	1229	-55.57	20230912	518	5.41	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
63	20240912	110543	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	15	2	2.80	15878365	29081	60.00	537	550	537	695	375	535	546.00	3.65	70	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	215	7.64	0.49	12	0.07	72.00	1121.00	1229	20230912	-55.25	518	20240909	6.18	760	-27.63	20240109	518	6.18	20240909	1229	-55.25	20230912	518	6.18	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
64	20240912	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	543	8	2	1.50	9794706	18003	37.14	537	549	537	695	375	535	544.06	3.65	488	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	213	7.54	0.48	12	0.05	72.00	1121.00	1229	20230912	-55.82	518	20240909	4.83	760	-28.55	20240109	518	4.83	20240909	1229	-55.82	20230912	518	4.83	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
65	20240912	090545	57	100.00	KOSDAQ		유통	N	N	N	N	N	538	3	2	0.56	277598	516	1.06	537	539	537	695	375	535	537.98	3.65	506	558	546	538	526	518	552	532	196	160	500	360	1	1	39153476	211	7.47	0.48	12	0.00	72.00	1121.00	1229	20230912	-56.22	518	20240909	3.86	760	-29.21	20240109	518	3.86	20240909	1229	-56.22	20230912	518	3.86	20240909	0.24	N	066430	500	195 억	1428519	N	N	N	N
66	20240911	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	2	2	0.38	25946396	48471	38.27	533	550	530	692	374	533	535.30	3.65	-1971	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	209	7.43	0.48	12	0.12	72.00	1121.00	1229	20230912	-56.47	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	1229	-56.47	20230912	518	3.28	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
67	20240911	150537	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	2	2	0.38	21398031	39971	31.56	533	550	530	692	374	533	535.34	3.65	-1347	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	209	7.43	0.48	12	0.10	72.00	1121.00	1229	20230912	-56.47	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	1229	-56.47	20230912	518	3.28	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
68	20240911	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	3	2	0.56	19033051	35555	28.07	533	550	530	692	374	533	535.31	3.65	1065	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	210	7.44	0.48	12	0.09	72.00	1121.00	1229	20230912	-56.39	518	20240909	3.47	760	-29.47	20240109	518	3.47	20240909	1229	-56.39	20230912	518	3.47	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
69	20240911	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	536	3	2	0.56	17179982	32098	25.34	533	550	530	692	374	533	535.24	3.65	1099	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	210	7.44	0.48	12	0.08	72.00	1121.00	1229	20230912	-56.39	518	20240909	3.47	760	-29.47	20240109	518	3.47	20240909	1229	-56.39	20230912	518	3.47	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
70	20240911	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	2	2	0.38	13352517	24962	19.71	533	550	530	692	374	533	534.91	3.65	663	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	209	7.43	0.48	12	0.06	72.00	1121.00	1229	20230912	-56.47	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	1229	-56.47	20230912	518	3.28	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
71	20240911	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	537	4	2	0.75	9450111	17676	13.96	533	550	530	692	374	533	534.63	3.65	1872	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	210	7.46	0.48	12	0.05	72.00	1121.00	1229	20230912	-56.31	518	20240909	3.67	760	-29.34	20240109	518	3.67	20240909	1229	-56.31	20230912	518	3.67	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
72	20240911	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	535	2	2	0.38	9428010	17635	13.92	533	550	530	692	374	533	534.62	3.65	1852	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	209	7.43	0.48	12	0.05	72.00	1121.00	1229	20230912	-56.47	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	1229	-56.47	20230912	518	3.28	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
73	20240911	090540	57	100.00	KOSDAQ		유통	N	N	N	N	N	532	-1	5	-0.19	3943781	7393	5.84	533	543	530	692	374	533	533.45	3.65	726	572	552	542	522	512	547	517	196	159	500	360	1	1	39153476	208	7.39	0.47	12	0.02	72.00	1121.00	1229	20230912	-56.71	518	20240909	2.70	760	-30.00	20240109	518	2.70	20240909	1229	-56.71	20230912	518	2.70	20240909	0.26	N	066430	500	195 억	1430451	N	N	N	N
74	20240910	160535	57	100.00	KOSDAQ		유통	N	N	N	N	N	533	-18	5	-3.27	68643216	126661	115.31	551	562	532	716	386	551	541.97	3.65	670	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	209	7.40	0.48	12	0.32	72.00	1121.00	1229	20230912	-56.63	518	20240909	2.90	760	-29.87	20240109	518	2.90	20240909	1229	-56.63	20230912	518	2.90	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
75	20240910	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	547	-4	5	-0.73	65215762	120239	109.47	551	562	532	716	386	551	542.38	3.65	5243	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	214	7.60	0.49	12	0.31	72.00	1121.00	1229	20230912	-55.49	518	20240909	5.60	760	-28.03	20240109	518	5.60	20240909	1229	-55.49	20230912	518	5.60	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
76	20240910	140535	57	100.00	KOSDAQ		유통	N	N	N	N	N	558	7	2	1.27	9460233	17188	15.65	551	560	543	716	386	551	550.40	3.65	-4544	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	218	7.75	0.50	12	0.04	72.00	1121.00	1229	20230912	-54.60	518	20240909	7.72	760	-26.58	20240109	518	7.72	20240909	1229	-54.60	20230912	518	7.72	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
77	20240910	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	555	4	2	0.73	7584850	13826	12.59	551	559	543	716	386	551	548.59	3.65	-3094	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	217	7.71	0.50	12	0.04	72.00	1121.00	1229	20230912	-54.84	518	20240909	7.14	760	-26.97	20240109	518	7.14	20240909	1229	-54.84	20230912	518	7.14	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
78	20240910	120534	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	5	2	0.91	6754313	12327	11.22	551	559	543	716	386	551	547.93	3.65	-2149	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	218	7.72	0.50	12	0.03	72.00	1121.00	1229	20230912	-54.76	518	20240909	7.34	760	-26.84	20240109	518	7.34	20240909	1229	-54.76	20230912	518	7.34	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
79	20240910	110534	57	100.00	KOSDAQ		유통	N	N	N	N	N	555	4	2	0.73	4200320	7681	6.99	551	559	543	716	386	551	546.85	3.65	-2088	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	217	7.71	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.84	518	20240909	7.14	760	-26.97	20240109	518	7.14	20240909	1229	-54.84	20230912	518	7.14	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
80	20240910	100537	57	100.00	KOSDAQ		유통	N	N	N	N	N	551	0	3	0.00	4030431	7375	6.71	551	551	543	716	386	551	546.50	3.65	-2076	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	216	7.65	0.49	12	0.02	72.00	1121.00	1229	20230912	-55.17	518	20240909	6.37	760	-27.50	20240109	518	6.37	20240909	1229	-55.17	20230912	518	6.37	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
81	20240910	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	551	0	3	0.00	584120	1063	0.97	551	551	548	716	386	551	549.50	3.65	-619	573	562	540	529	507	567	534	196	165	500	370	1	1	39153476	216	7.65	0.49	12	0.00	72.00	1121.00	1229	20230912	-55.17	518	20240909	6.37	760	-27.50	20240109	518	6.37	20240909	1229	-55.17	20230912	518	6.37	20240909	0.28	N	066430	500	195 억	1429678	N	N	N	N
82	20240909	160524	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	551	1	2	0.18	58505091	109822	137.97	550	551	518	715	385	550	532.73	3.65	-1088	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	216	7.65	0.49	12	0.28	72.00	1121.00	1229	20230912	-55.17	518	20240909	6.37	760	-27.50	20240109	518	6.37	20240909	1229	-55.17	20230912	518	6.37	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
83	20240909	150528	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	533	-17	5	-3.09	55642355	104600	131.41	550	550	518	715	385	550	531.95	3.65	-855	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	209	7.40	0.48	12	0.27	72.00	1121.00	1229	20230912	-56.63	518	20240909	2.90	760	-29.87	20240109	518	2.90	20240909	1229	-56.63	20230912	518	2.90	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
84	20240909	140531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	535	-15	5	-2.73	54724662	102880	129.25	550	550	518	715	385	550	531.93	3.65	-1264	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	209	7.43	0.48	12	0.26	72.00	1121.00	1229	20230912	-56.47	518	20240909	3.28	760	-29.61	20240109	518	3.28	20240909	1229	-56.47	20230912	518	3.28	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
85	20240909	130529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	525	-25	5	-4.55	41266692	77599	97.49	550	550	518	715	385	550	531.79	3.65	4302	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	206	7.29	0.47	12	0.20	72.00	1121.00	1229	20230912	-57.28	518	20240909	1.35	760	-30.92	20240109	518	1.35	20240909	1229	-57.28	20230912	518	1.35	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
86	20240909	120526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	534	-16	5	-2.91	24217599	45200	56.79	550	550	518	715	385	550	535.79	3.65	-629	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	209	7.42	0.48	12	0.12	72.00	1121.00	1229	20230912	-56.55	518	20240909	3.09	760	-29.74	20240109	518	3.09	20240909	1229	-56.55	20230912	518	3.09	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
87	20240909	110526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	539	-11	5	-2.00	23523979	43910	55.16	550	550	518	715	385	550	535.73	3.65	-622	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	211	7.49	0.48	12	0.11	72.00	1121.00	1229	20230912	-56.14	518	20240909	4.05	760	-29.08	20240109	518	4.05	20240909	1229	-56.14	20230912	518	4.05	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
88	20240909	100531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	534	-16	5	-2.91	19390044	36162	45.43	550	550	518	715	385	550	536.20	3.65	717	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	209	7.42	0.48	12	0.09	72.00	1121.00	1229	20230912	-56.55	518	20240909	3.09	760	-29.74	20240109	518	3.09	20240909	1229	-56.55	20230912	518	3.09	20240909	0.28	N	066430	500	195 억	1430766	N	N	N	N
89	20240909	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	549	-1	5	-0.18	1398400	2544	3.20	550	550	549	715	385	550	549.69	3.65	-1061	569	559	551	541	533	555	537	196	165	500	370	1	1	39153476	215	7.62	0.49	12	0.01	72.00	1121.00	1229	20230912	-55.33	524	20240417	4.77	760	-27.76	20240109	524	4.77	20240417	1229	-55.33	20230912	524	4.77	20240417	0.28	N	066430	500	195 억	1430766	N	N	N	N
90	20240906	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	-2	5	-0.36	43758872	79598	179.75	555	561	543	717	387	552	549.75	3.71	-23459	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	215	7.64	0.49	12	0.20	72.00	1121.00	1229	20230912	-55.25	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1229	-55.25	20230912	524	4.96	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
91	20240906	150528	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	0	3	0.00	40550638	73763	166.58	555	561	543	717	387	552	549.74	3.71	-23051	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	216	7.67	0.49	12	0.19	72.00	1121.00	1229	20230912	-55.09	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1229	-55.09	20230912	524	5.34	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
92	20240906	140530	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	-2	5	-0.36	38875804	70720	159.70	555	561	543	717	387	552	549.71	3.71	-22326	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	215	7.64	0.49	12	0.18	72.00	1121.00	1229	20230912	-55.25	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1229	-55.25	20230912	524	4.96	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
93	20240906	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-6	5	-1.09	33531358	61006	137.77	555	561	543	717	387	552	549.64	3.71	-21283	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	214	7.58	0.49	12	0.16	72.00	1121.00	1229	20230912	-55.57	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1229	-55.57	20230912	524	4.20	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
94	20240906	120528	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-6	5	-1.09	28900162	52521	118.61	555	561	545	717	387	552	550.26	3.71	-20092	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	214	7.58	0.49	12	0.13	72.00	1121.00	1229	20230912	-55.57	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1229	-55.57	20230912	524	4.20	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
95	20240906	110530	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	0	3	0.00	20372157	37036	83.64	555	561	545	717	387	552	550.06	3.71	-20052	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	216	7.67	0.49	12	0.09	72.00	1121.00	1229	20230912	-55.09	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1229	-55.09	20230912	524	5.34	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
96	20240906	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	546	-6	5	-1.09	18466242	33573	75.82	555	561	545	717	387	552	550.03	3.71	-18129	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	214	7.58	0.49	12	0.09	72.00	1121.00	1229	20230912	-55.57	524	20240417	4.20	760	-28.16	20240109	524	4.20	20240417	1229	-55.57	20230912	524	4.20	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
97	20240906	090529	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	4	2	0.72	2087808	3760	8.49	555	558	555	717	387	552	555.27	3.71	-534	569	560	555	546	541	558	544	196	165	500	370	1	1	39153476	218	7.72	0.50	12	0.01	72.00	1121.00	1229	20230912	-54.76	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1229	-54.76	20230912	524	6.11	20240417	0.28	N	066430	500	195 억	1454225	N	N	N	N
98	20240905	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	552	-9	5	-1.60	24595165	44231	119.29	560	564	550	729	393	561	556.06	3.74	-8194	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	216	7.67	0.49	12	0.11	72.00	1121.00	1229	20230912	-55.09	524	20240417	5.34	760	-27.37	20240109	524	5.34	20240417	1229	-55.09	20230912	524	5.34	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
99	20240905	150527	57	100.00	KOSDAQ		유통	N	N	N	N	N	564	3	2	0.53	23530357	42302	114.09	560	564	550	729	393	561	556.25	3.74	-9482	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	221	7.83	0.50	12	0.11	72.00	1121.00	1229	20230912	-54.11	524	20240417	7.63	760	-25.79	20240109	524	7.63	20240417	1229	-54.11	20230912	524	7.63	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
100	20240905	140524	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	-5	5	-0.89	18937432	34139	92.07	560	561	550	729	393	561	554.72	3.74	-8156	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.09	72.00	1121.00	1229	20230912	-54.76	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1229	-54.76	20230912	524	6.11	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
101	20240905	130527	57	100.00	KOSDAQ		유통	N	N	N	N	N	550	-11	5	-1.96	18206656	32821	88.52	560	561	550	729	393	561	554.73	3.74	-6979	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	215	7.64	0.49	12	0.08	72.00	1121.00	1229	20230912	-55.25	524	20240417	4.96	760	-27.63	20240109	524	4.96	20240417	1229	-55.25	20230912	524	4.96	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
102	20240905	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	560	-1	5	-0.18	16355660	29474	79.49	560	561	550	729	393	561	554.92	3.74	-5453	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	219	7.78	0.50	12	0.08	72.00	1121.00	1229	20230912	-54.43	524	20240417	6.87	760	-26.32	20240109	524	6.87	20240417	1229	-54.43	20230912	524	6.87	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
103	20240905	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	-5	5	-0.89	7106063	12762	34.42	560	561	555	729	393	561	556.81	3.74	-1524	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.03	72.00	1121.00	1229	20230912	-54.76	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1229	-54.76	20230912	524	6.11	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
104	20240905	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	556	-5	5	-0.89	4841440	8704	23.47	560	561	555	729	393	561	556.23	3.74	-1173	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	218	7.72	0.50	12	0.02	72.00	1121.00	1229	20230912	-54.76	524	20240417	6.11	760	-26.84	20240109	524	6.11	20240417	1229	-54.76	20230912	524	6.11	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
105	20240905	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	555	-6	5	-1.07	771120	1378	3.72	560	560	555	729	393	561	559.59	3.74	-246	574	567	564	557	554	566	556	196	168	500	380	1	1	39153476	217	7.71	0.50	12	0.00	72.00	1121.00	1229	20230912	-54.84	524	20240417	5.92	760	-26.97	20240109	524	5.92	20240417	1229	-54.84	20230912	524	5.92	20240417	0.34	N	066430	500	195 억	1462419	N	N	N	N
106	20240904	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	-15	5	-2.60	20968677	37079	147.84	571	571	561	748	404	576	565.51	3.75	-6927	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	220	7.79	0.50	12	0.09	72.00	1121.00	1229	20230912	-54.35	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1229	-54.35	20230912	524	7.06	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
107	20240904	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	561	-15	5	-2.60	16750415	29563	117.87	571	571	561	748	404	576	566.60	3.75	-6668	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	220	7.79	0.50	12	0.08	72.00	1121.00	1229	20230912	-54.35	524	20240417	7.06	760	-26.18	20240109	524	7.06	20240417	1229	-54.35	20230912	524	7.06	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
108	20240904	140520	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	-11	5	-1.91	11459504	20187	80.49	571	571	564	748	404	576	567.67	3.75	-5802	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	221	7.85	0.50	12	0.05	72.00	1121.00	1229	20230912	-54.03	524	20240417	7.82	760	-25.66	20240109	524	7.82	20240417	1229	-54.03	20230912	524	7.82	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
109	20240904	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	565	-11	5	-1.91	7811215	13733	54.76	571	571	565	748	404	576	568.79	3.75	-4242	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	221	7.85	0.50	12	0.04	72.00	1121.00	1229	20230912	-54.03	524	20240417	7.82	760	-25.66	20240109	524	7.82	20240417	1229	-54.03	20230912	524	7.82	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
110	20240904	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	-10	5	-1.74	5917481	10387	41.42	571	571	566	748	404	576	569.70	3.75	-4240	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	222	7.86	0.50	12	0.03	72.00	1121.00	1229	20230912	-53.95	524	20240417	8.02	760	-25.53	20240109	524	8.02	20240417	1229	-53.95	20230912	524	8.02	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
111	20240904	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	568	-8	5	-1.39	5067169	8890	35.45	571	571	566	748	404	576	569.99	3.75	-4113	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	222	7.89	0.51	12	0.02	72.00	1121.00	1229	20230912	-53.78	524	20240417	8.40	760	-25.26	20240109	524	8.40	20240417	1229	-53.78	20230912	524	8.40	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
112	20240904	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	566	-10	5	-1.74	4157394	7288	29.06	571	571	566	748	404	576	570.44	3.75	-4108	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	222	7.86	0.50	12	0.02	72.00	1121.00	1229	20230912	-53.95	524	20240417	8.02	760	-25.53	20240109	524	8.02	20240417	1229	-53.95	20230912	524	8.02	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
113	20240904	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	567	-9	5	-1.56	3929919	6888	27.46	571	571	567	748	404	576	570.55	3.75	-3969	590	582	579	571	568	581	570	196	172	500	390	1	1	39153476	222	7.88	0.51	12	0.02	72.00	1121.00	1229	20230912	-53.86	524	20240417	8.21	760	-25.39	20240109	524	8.21	20240417	1229	-53.86	20230912	524	8.21	20240417	0.34	N	066430	500	195 억	1469181	N	N	N	N
114	20240903	160512	57	100.00	KOSDAQ		유통	N	N	N	N	N	576	-4	5	-0.69	14574540	25080	24.80	580	587	576	754	406	580	581.12	3.77	-5583	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	226	8.00	0.51	12	0.06	72.00	1121.00	1229	20230912	-53.13	524	20240417	9.92	760	-24.21	20240109	524	9.92	20240417	1229	-53.13	20230912	524	9.92	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
115	20240903	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	581	1	2	0.17	12969449	22299	22.05	580	587	576	754	406	580	581.62	3.77	-4936	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	227	8.07	0.52	12	0.06	72.00	1121.00	1229	20230912	-52.73	524	20240417	10.88	760	-23.55	20240109	524	10.88	20240417	1229	-52.73	20230912	524	10.88	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
116	20240903	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	584	4	2	0.69	10632298	18270	18.07	580	587	580	754	406	580	581.95	3.77	-2551	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	229	8.11	0.52	12	0.05	72.00	1121.00	1229	20230912	-52.48	524	20240417	11.45	760	-23.16	20240109	524	11.45	20240417	1229	-52.48	20230912	524	11.45	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
117	20240903	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	586	6	2	1.03	9192210	15797	15.62	580	587	580	754	406	580	581.90	3.77	-1634	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	229	8.14	0.52	12	0.04	72.00	1121.00	1229	20230912	-52.32	524	20240417	11.83	760	-22.89	20240109	524	11.83	20240417	1229	-52.32	20230912	524	11.83	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
118	20240903	120509	57	100.00	KOSDAQ		유통	N	N	N	N	N	587	7	2	1.21	7794491	13397	13.25	580	587	580	754	406	580	581.81	3.77	-1727	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	230	8.15	0.52	12	0.03	72.00	1121.00	1229	20230912	-52.24	524	20240417	12.02	760	-22.76	20240109	524	12.02	20240417	1229	-52.24	20230912	524	12.02	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
119	20240903	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	586	6	2	1.03	7235530	12441	12.30	580	586	580	754	406	580	581.59	3.77	-773	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	229	8.14	0.52	12	0.03	72.00	1121.00	1229	20230912	-52.32	524	20240417	11.83	760	-22.89	20240109	524	11.83	20240417	1229	-52.32	20230912	524	11.83	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
120	20240903	100508	57	100.00	KOSDAQ		유통	N	N	N	N	N	583	3	2	0.52	4604269	7934	7.85	580	583	580	754	406	580	580.32	3.77	-197	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	228	8.10	0.52	12	0.02	72.00	1121.00	1229	20230912	-52.56	524	20240417	11.26	760	-23.29	20240109	524	11.26	20240417	1229	-52.56	20230912	524	11.26	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
121	20240903	090509	57	100.00	KOSDAQ		유통	N	N	N	N	N	583	3	2	0.52	3433642	5920	5.85	580	583	580	754	406	580	580.01	3.77	-357	593	586	578	571	563	590	575	196	174	500	390	1	1	39153476	228	8.10	0.52	12	0.02	72.00	1121.00	1229	20230912	-52.56	524	20240417	11.26	760	-23.29	20240109	524	11.26	20240417	1229	-52.56	20230912	524	11.26	20240417	0.34	N	066430	500	195 억	1474406	N	N	N	N
122	20240902	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	580	9	2	1.58	57966191	101113	132.44	571	585	570	742	400	571	573.28	3.77	-1469	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	227	8.06	0.52	12	0.26	72.00	1121.00	1229	20230912	-52.81	524	20240417	10.69	760	-23.68	20240109	524	10.69	20240417	1229	-52.81	20230912	524	10.69	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
123	20240902	150513	57	100.00	KOSDAQ		유통	N	N	N	N	N	575	4	2	0.70	56491581	98565	129.10	571	585	570	742	400	571	573.14	3.77	-424	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	225	7.99	0.51	12	0.25	72.00	1121.00	1229	20230912	-53.21	524	20240417	9.73	760	-24.34	20240109	524	9.73	20240417	1229	-53.21	20230912	524	9.73	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
124	20240902	140512	57	100.00	KOSDAQ		유통	N	N	N	N	N	574	3	2	0.53	53882797	94001	123.12	571	585	570	742	400	571	573.22	3.77	485	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	225	7.97	0.51	12	0.24	72.00	1121.00	1229	20230912	-53.30	524	20240417	9.54	760	-24.47	20240109	524	9.54	20240417	1229	-53.30	20230912	524	9.54	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
125	20240902	130508	57	100.00	KOSDAQ		유통	N	N	N	N	N	570	-1	5	-0.18	48701331	84954	111.27	571	585	570	742	400	571	573.27	3.77	5008	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	223	7.92	0.51	12	0.22	72.00	1121.00	1229	20230912	-53.62	524	20240417	8.78	760	-25.00	20240109	524	8.78	20240417	1229	-53.62	20230912	524	8.78	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
126	20240902	120512	57	100.00	KOSDAQ		유통	N	N	N	N	N	571	0	3	0.00	44518193	77631	101.68	571	585	570	742	400	571	573.46	3.77	4971	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	224	7.93	0.51	12	0.20	72.00	1121.00	1229	20230912	-53.54	524	20240417	8.97	760	-24.87	20240109	524	8.97	20240417	1229	-53.54	20230912	524	8.97	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
127	20240902	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	571	0	3	0.00	31443351	54788	71.76	571	585	570	742	400	571	573.91	3.77	-2630	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	224	7.93	0.51	12	0.14	72.00	1121.00	1229	20230912	-53.54	524	20240417	8.97	760	-24.87	20240109	524	8.97	20240417	1229	-53.54	20230912	524	8.97	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
128	20240902	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	575	4	2	0.70	12310580	21329	27.94	571	585	571	742	400	571	577.18	3.77	-1433	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	225	7.99	0.51	12	0.05	72.00	1121.00	1229	20230912	-53.21	524	20240417	9.73	760	-24.34	20240109	524	9.73	20240417	1229	-53.21	20230912	524	9.73	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N
129	20240902	090503	57	100.00	KOSDAQ		유통	N	N	N	N	N	571	0	3	0.00	4620033	8066	10.56	571	580	571	742	400	571	572.78	3.77	-2068	598	584	567	553	536	591	560	196	171	500	380	1	1	39153476	224	7.93	0.51	12	0.02	72.00	1121.00	1229	20230912	-53.54	524	20240417	8.97	760	-24.87	20240109	524	8.97	20240417	1229	-53.54	20230912	524	8.97	20240417	0.34	N	066430	500	195 억	1475875	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History