KissMeData/036180/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241210	160424	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
3	20241210	150425	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
4	20241210	140424	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
5	20241210	130423	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
6	20241210	120424	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
7	20241210	110423	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
8	20241210	100423	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
9	20241210	090426	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		546678	N	N	0	N	00	N
10	20241209	160422	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
11	20241209	150424	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
12	20241209	140423	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
13	20241209	130424	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
14	20241209	120423	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
15	20241209	110424	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
16	20241209	100423	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
17	20241209	090421	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
18	20241206	160419	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
19	20241206	150421	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
20	20241206	140419	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
21	20241206	130421	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
22	20241206	120418	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
23	20241206	110420	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
24	20241206	100417	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
25	20241206	090419	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
26	20241205	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
27	20241205	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
28	20241205	140414	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
29	20241205	130414	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
30	20241205	120415	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
31	20241205	110413	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
32	20241205	100411	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
33	20241205	090414	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
34	20241204	160407	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
35	20241204	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
36	20241204	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
37	20241204	130406	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
38	20241204	120403	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
39	20241204	110400	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
40	20241204	100400	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
41	20241204	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
42	20241203	160428	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
43	20241203	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
44	20241203	140427	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
45	20241203	130425	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
46	20241203	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
47	20241203	110426	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
48	20241203	100417	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
49	20241203	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
50	20241202	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
51	20241202	150428	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
52	20241202	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
53	20241202	130418	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
54	20241202	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
55	20241202	110408	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
56	20241202	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N
57	20241202	090406	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	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	855	20240202	-32.51	429	20240805	34.50	855	-32.51	20240202	429	34.50	20240805	855	-32.51	20240202	429	34.50	20240805	0.00	N	036180	500	467 억		545678	N	N	0	N	00	N