KissMeData/042000/price/prices-20241101.csv at 7d8897f128e89fc3de552b2bc875159c53c7b73c

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241115	160452	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30200	50	2	0.17	14682425150	489831	39.00	29700	30450	29300	39150	21150	30150	29973.33	15.95	-119230	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7324	70.40	3.94	12	2.02	429.00	7659.00	42950	20240626	-29.69	11710	20231109	157.90	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	12240	146.73	20231115	4.11	N	042000	500	121 억	3867755	N	N	155	N	N
3	20241115	150502	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30250	100	2	0.33	13635464400	455166	36.24	29700	30450	29300	39150	21150	30150	29956.74	15.95	-101975	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7337	70.51	3.95	12	1.88	429.00	7659.00	42950	20240626	-29.57	11710	20231109	158.33	42950	-29.57	20240626	14660	106.34	20240426	42950	-29.57	20240626	12240	147.14	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
4	20241115	140459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30150	0	3	0.00	11233612100	375754	29.92	29700	30450	29300	39150	21150	30150	29895.58	15.95	-69255	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7312	70.28	3.94	12	1.55	429.00	7659.00	42950	20240626	-29.80	11710	20231109	157.47	42950	-29.80	20240626	14660	105.66	20240426	42950	-29.80	20240626	12240	146.32	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
5	20241115	130459	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30200	50	2	0.17	9655819750	323219	25.74	29700	30450	29300	39150	21150	30150	29873.15	15.95	-57928	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7324	70.40	3.94	12	1.33	429.00	7659.00	42950	20240626	-29.69	11710	20231109	157.90	42950	-29.69	20240626	14660	106.00	20240426	42950	-29.69	20240626	12240	146.73	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
6	20241115	120501	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29850	-300	5	-1.00	8446029600	283067	22.54	29700	30450	29300	39150	21150	30150	29836.57	15.95	-35719	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7240	69.58	3.90	12	1.17	429.00	7659.00	42950	20240626	-30.50	11710	20231109	154.91	42950	-30.50	20240626	14660	103.62	20240426	42950	-30.50	20240626	12240	143.87	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
7	20241115	110450	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29950	-200	5	-0.66	7393282300	247895	19.74	29700	30450	29300	39150	21150	30150	29823.07	15.95	-23591	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7264	69.81	3.91	12	1.02	429.00	7659.00	42950	20240626	-30.27	11710	20231109	155.76	42950	-30.27	20240626	14660	104.30	20240426	42950	-30.27	20240626	12240	144.69	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
8	20241115	100451	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29600	-550	5	-1.82	5259581650	176447	14.05	29700	30450	29300	39150	21150	30150	29806.53	15.95	-18593	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7179	69.00	3.86	12	0.73	429.00	7659.00	42950	20240626	-31.08	11710	20231109	152.78	42950	-31.08	20240626	14660	101.91	20240426	42950	-31.08	20240626	12240	141.83	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
9	20241115	090507	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29350	-800	5	-2.65	976120650	32976	2.63	29700	30050	29300	39150	21150	30150	29585.57	15.95	-8858	32883	31516	29433	28066	25983	32200	28750	121	9000	500	18690	50	1	24253054	7118	68.41	3.83	12	0.14	429.00	7659.00	42950	20240626	-31.66	11710	20231109	150.64	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	12240	139.79	20231115	4.11	N	042000	500	121 억	3867755	N	N	674	N	N
10	20241114	160446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	2750	2	10.05	36436453650	1216919	271.13	27400	30800	27350	35550	19150	27350	29941.96	15.26	163909	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7300	70.16	3.93	12	5.02	429.00	7659.00	42950	20240626	-29.92	11710	20231109	157.05	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	12000	150.83	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
11	20241114	150449	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30250	2900	2	10.60	33603809750	1123358	250.28	27400	30800	27350	35550	19150	27350	29914.14	15.26	147907	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7337	70.51	3.95	12	4.63	429.00	7659.00	42950	20240626	-29.57	11710	20231109	158.33	42950	-29.57	20240626	14660	106.34	20240426	42950	-29.57	20240626	12000	152.08	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
12	20241114	140445	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30550	3200	2	11.70	30822240800	1031747	229.87	27400	30800	27350	35550	19150	27350	29874.29	15.26	134795	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7409	71.21	3.99	12	4.25	429.00	7659.00	42950	20240626	-28.87	11710	20231109	160.89	42950	-28.87	20240626	14660	108.39	20240426	42950	-28.87	20240626	12000	154.58	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
13	20241114	130446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30000	2650	2	9.69	25563211350	859292	191.45	27400	30650	27350	35550	19150	27350	29749.67	15.26	117018	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7276	69.93	3.92	12	3.54	429.00	7659.00	42950	20240626	-30.15	11710	20231109	156.19	42950	-30.15	20240626	14660	104.64	20240426	42950	-30.15	20240626	12000	150.00	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
14	20241114	120446	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30600	3250	2	11.88	21534987950	726704	161.91	27400	30650	27350	35550	19150	27350	29634.37	15.26	124383	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7421	71.33	4.00	12	3.00	429.00	7659.00	42950	20240626	-28.75	11710	20231109	161.32	42950	-28.75	20240626	14660	108.73	20240426	42950	-28.75	20240626	12000	155.00	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
15	20241114	110447	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	30100	2750	2	10.05	14941089350	508063	113.20	27400	30250	27350	35550	19150	27350	29408.70	15.26	86324	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	7300	70.16	3.93	12	2.09	429.00	7659.00	42950	20240626	-29.92	11710	20231109	157.05	42950	-29.92	20240626	14660	105.32	20240426	42950	-29.92	20240626	12000	150.83	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
16	20241114	100505	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28400	1050	2	3.84	1484952500	52709	11.74	27400	28600	27350	35550	19150	27350	28175.57	15.26	-2913	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	6888	66.20	3.71	12	0.22	429.00	7659.00	42950	20240626	-33.88	11710	20231109	142.53	42950	-33.88	20240626	14660	93.72	20240426	42950	-33.88	20240626	12000	136.67	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
17	20241114	090442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27350	0	3	0.00	0	0	0.00	0	0	0	35550	19150	27350	0.00	15.26	0	30250	28800	28050	26600	25850	28425	26225	121	8200	500	16950	50	1	24253054	6633	63.75	3.57	12	0.00	429.00	7659.00	42950	20240626	-36.32	11710	20231109	133.56	42950	-36.32	20240626	14660	86.56	20240426	42950	-36.32	20240626	12000	127.92	20231114	4.31	N	042000	500	121 억	3700379	N	N	579	N	N
18	20241113	160228	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27350	-1500	5	-5.20	12411405500	441673	38.37	29450	29500	27300	37500	20200	28850	28101.75	15.25	-6320	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6633	63.75	3.57	12	1.82	429.00	7659.00	42950	20240626	-36.32	11710	20231109	133.56	42950	-36.32	20240626	14660	86.56	20240426	42950	-36.32	20240626	11800	131.78	20231113	4.45	N	042000	500	121 억	3697527	N	N	579	N	N
19	20241113	150246	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27650	-1200	5	-4.16	11229164600	398547	34.62	29450	29500	27400	37500	20200	28850	28175.04	15.25	-21104	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6706	64.45	3.61	12	1.64	429.00	7659.00	42950	20240626	-35.62	11710	20231109	136.12	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	11800	134.32	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
20	20241113	140241	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27650	-1200	5	-4.16	9559870750	338092	29.37	29450	29500	27500	37500	20200	28850	28275.72	15.25	-35720	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6706	64.45	3.61	12	1.39	429.00	7659.00	42950	20240626	-35.62	11710	20231109	136.12	42950	-35.62	20240626	14660	88.61	20240426	42950	-35.62	20240626	11800	134.32	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
21	20241113	130240	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27950	-900	5	-3.12	8207887400	289330	25.13	29450	29500	27650	37500	20200	28850	28368.38	15.25	-35673	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6779	65.15	3.65	12	1.19	429.00	7659.00	42950	20240626	-34.92	11710	20231109	138.68	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	11800	136.86	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
22	20241113	120237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27850	-1000	5	-3.47	7292424100	256484	22.28	29450	29500	27800	37500	20200	28850	28432.07	15.25	-35659	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6754	64.92	3.64	12	1.06	429.00	7659.00	42950	20240626	-35.16	11710	20231109	137.83	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	11800	136.02	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
23	20241113	110237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	-650	5	-2.25	6323489100	221917	19.28	29450	29500	27800	37500	20200	28850	28494.63	15.25	-26470	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6839	65.73	3.68	12	0.92	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11800	138.98	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
24	20241113	100237	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28400	-450	5	-1.56	4231614250	147499	12.81	29450	29500	28200	37500	20200	28850	28688.96	15.25	-10120	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	6888	66.20	3.71	12	0.61	429.00	7659.00	42950	20240626	-33.88	11710	20231109	142.53	42950	-33.88	20240626	14660	93.72	20240426	42950	-33.88	20240626	11800	140.68	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
25	20241113	090232	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29050	200	2	0.69	956189000	32733	2.84	29450	29500	28750	37500	20200	28850	29213.22	15.25	-14433	31383	30116	28883	27616	26383	30750	28250	121	8650	500	17880	50	1	24253054	7046	67.72	3.79	12	0.13	429.00	7659.00	42950	20240626	-32.36	11710	20231109	148.08	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	11800	146.19	20231113	4.45	N	042000	500	121 억	3697527	N	N	1376	N	N
26	20241112	160432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28850	650	2	2.30	33204465200	1138102	127.04	28550	30150	27650	36650	19750	28200	29175.82	15.20	18906	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	6997	67.25	3.77	12	4.69	429.00	7659.00	42950	20240626	-32.83	11710	20231109	146.37	42950	-32.83	20240626	14660	96.79	20240426	42950	-32.83	20240626	11800	144.49	20231113	4.30	N	042000	500	121 억	3686437	N	N	1376	N	N
27	20241112	150435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28950	750	2	2.66	32044728850	1097936	122.56	28550	30150	27650	36650	19750	28200	29186.34	15.20	34000	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7021	67.48	3.78	12	4.53	429.00	7659.00	42950	20240626	-32.60	11710	20231109	147.22	42950	-32.60	20240626	14660	97.48	20240426	42950	-32.60	20240626	11800	145.34	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
28	20241112	140441	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29000	800	2	2.84	29360975400	1004860	112.17	28550	30150	27650	36650	19750	28200	29218.98	15.20	40518	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7033	67.60	3.79	12	4.14	429.00	7659.00	42950	20240626	-32.48	11710	20231109	147.65	42950	-32.48	20240626	14660	97.82	20240426	42950	-32.48	20240626	11800	145.76	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
29	20241112	130436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29350	1150	2	4.08	26177296050	895722	99.99	28550	30150	27650	36650	19750	28200	29224.81	15.20	45010	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7118	68.41	3.83	12	3.69	429.00	7659.00	42950	20240626	-31.66	11710	20231109	150.64	42950	-31.66	20240626	14660	100.20	20240426	42950	-31.66	20240626	11800	148.73	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
30	20241112	120436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29900	1700	2	6.03	23204445600	794874	88.73	28550	30150	27650	36650	19750	28200	29192.61	15.20	30461	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7252	69.70	3.90	12	3.28	429.00	7659.00	42950	20240626	-30.38	11710	20231109	155.34	42950	-30.38	20240626	14660	103.96	20240426	42950	-30.38	20240626	11800	153.39	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
31	20241112	110435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29250	1050	2	3.72	12068208750	421163	47.01	28550	29550	27650	36650	19750	28200	28654.49	15.20	41831	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	7094	68.18	3.82	12	1.74	429.00	7659.00	42950	20240626	-31.90	11710	20231109	149.79	42950	-31.90	20240626	14660	99.52	20240426	42950	-31.90	20240626	11800	147.88	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
32	20241112	100434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28250	50	2	0.18	5353168600	189947	21.20	28550	28900	27650	36650	19750	28200	28182.43	15.20	11810	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	6851	65.85	3.69	12	0.78	429.00	7659.00	42950	20240626	-34.23	11710	20231109	141.25	42950	-34.23	20240626	14660	92.70	20240426	42950	-34.23	20240626	11800	139.41	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
33	20241112	090434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28500	300	2	1.06	1085475900	37878	4.23	28550	28900	28400	36650	19750	28200	28657.22	15.20	-2179	30033	29116	28533	27616	27033	28825	27325	121	8450	500	17480	50	1	24253054	6912	66.43	3.72	12	0.16	429.00	7659.00	42950	20240626	-33.64	11710	20231109	143.38	42950	-33.64	20240626	14660	94.41	20240426	42950	-33.64	20240626	11800	141.53	20231113	4.30	N	042000	500	121 억	3686437	N	N	914	N	N
34	20241111	160431	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	150	2	0.53	25535932700	887696	27.91	28600	29450	27950	36450	19650	28050	28769.28	15.41	-46886	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6839	65.73	3.68	12	3.66	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11800	138.98	20231113	4.28	N	042000	500	121 억	3738245	N	N	914	N	N
35	20241111	150444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28300	250	2	0.89	24628792150	855608	26.90	28600	29450	27950	36450	19650	28050	28786.69	15.41	-38079	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6864	65.97	3.69	12	3.53	429.00	7659.00	42950	20240626	-34.11	11710	20231109	141.67	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11800	139.83	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
36	20241111	140436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28250	200	2	0.71	23171934800	803794	25.27	28600	29450	28050	36450	19650	28050	28829.95	15.41	-40756	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6851	65.85	3.69	12	3.31	429.00	7659.00	42950	20240626	-34.23	11710	20231109	141.25	42950	-34.23	20240626	14660	92.70	20240426	42950	-34.23	20240626	11800	139.41	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
37	20241111	130434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	150	2	0.53	21884512650	758180	23.83	28600	29450	28150	36450	19650	28050	28866.48	15.41	-16288	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6839	65.73	3.68	12	3.13	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11800	138.98	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
38	20241111	120433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28300	250	2	0.89	20306713200	702783	22.09	28600	29450	28150	36450	19650	28050	28896.89	15.41	-2469	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6864	65.97	3.69	12	2.90	429.00	7659.00	42950	20240626	-34.11	11710	20231109	141.67	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11800	139.83	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
39	20241111	110434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28650	600	2	2.14	17965687550	620201	19.50	28600	29450	28400	36450	19650	28050	28970.21	15.41	-1911	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6948	66.78	3.74	12	2.56	429.00	7659.00	42950	20240626	-33.29	11710	20231109	144.66	42950	-33.29	20240626	14660	95.43	20240426	42950	-33.29	20240626	11800	142.80	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
40	20241111	100432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	29050	1000	2	3.57	15311762150	528319	16.61	28600	29450	28400	36450	19650	28050	28985.24	15.41	8358	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	7046	67.72	3.79	12	2.18	429.00	7659.00	42950	20240626	-32.36	11710	20231109	148.08	42950	-32.36	20240626	14660	98.16	20240426	42950	-32.36	20240626	11800	146.19	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
41	20241111	090430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28650	600	2	2.14	4007697300	139291	4.38	28600	29450	28400	36450	19650	28050	28781.61	15.41	-21334	30583	29316	28033	26766	25483	29950	27400	121	8400	500	17390	50	1	24253054	6948	66.78	3.74	12	0.57	429.00	7659.00	42950	20240626	-33.29	11710	20231109	144.66	42950	-33.29	20240626	14660	95.43	20240426	42950	-33.29	20240626	11800	142.80	20231113	4.28	N	042000	500	121 억	3738245	N	N	1116	N	N
42	20241108	160428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28050	4150	2	17.36	89095766600	3161052	1392.96	27550	29300	26750	31050	16750	23900	28185.60	15.11	120758	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6803	65.38	3.66	12	13.03	429.00	7659.00	42950	20240626	-34.69	11710	20231109	139.54	42950	-34.69	20240626	14660	91.34	20240426	42950	-34.69	20240626	11710	139.54	20231109	4.28	N	042000	500	121 억	3664942	N	N	1116	N	N
43	20241108	150434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27950	4050	2	16.95	85649036750	3038441	1338.93	27550	29300	26750	31050	16750	23900	28188.48	15.11	109941	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6779	65.15	3.65	12	12.53	429.00	7659.00	42950	20240626	-34.92	11710	20231109	138.68	42950	-34.92	20240626	14660	90.65	20240426	42950	-34.92	20240626	11710	138.68	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
44	20241108	140432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27850	3950	2	16.53	81536066750	2890697	1273.83	27550	29300	26750	31050	16750	23900	28206.37	15.11	115674	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6754	64.92	3.64	12	11.92	429.00	7659.00	42950	20240626	-35.16	11710	20231109	137.83	42950	-35.16	20240626	14660	89.97	20240426	42950	-35.16	20240626	11710	137.83	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
45	20241108	130432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28200	4300	2	17.99	75576377700	2676996	1179.66	27550	29300	26750	31050	16750	23900	28231.79	15.11	124921	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6839	65.73	3.68	12	11.04	429.00	7659.00	42950	20240626	-34.34	11710	20231109	140.82	42950	-34.34	20240626	14660	92.36	20240426	42950	-34.34	20240626	11710	140.82	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
46	20241108	120433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28750	4850	2	20.29	70870516700	2511219	1106.61	27550	29300	26750	31050	16750	23900	28221.56	15.11	149378	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6973	67.02	3.75	12	10.35	429.00	7659.00	42950	20240626	-33.06	11710	20231109	145.52	42950	-33.06	20240626	14660	96.11	20240426	42950	-33.06	20240626	11710	145.52	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
47	20241108	110434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28300	4400	2	18.41	62163216500	2210029	973.88	27550	29100	26750	31050	16750	23900	28127.78	15.11	116802	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6864	65.97	3.69	12	9.11	429.00	7659.00	42950	20240626	-34.11	11710	20231109	141.67	42950	-34.11	20240626	14660	93.04	20240426	42950	-34.11	20240626	11710	141.67	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
48	20241108	100436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	28150	4250	2	17.78	49812601300	1776830	782.99	27550	29100	26750	31050	16750	23900	28034.53	15.11	95048	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6827	65.62	3.68	12	7.33	429.00	7659.00	42950	20240626	-34.46	11710	20231109	140.39	42950	-34.46	20240626	14660	92.02	20240426	42950	-34.46	20240626	11710	140.39	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
49	20241108	090428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	27450	3550	2	14.85	8902950350	325456	143.42	27550	27750	26750	31050	16750	23900	27355.31	15.11	-8350	24566	24232	23766	23432	22966	24000	23200	121	7150	500	14810	50	1	24253054	6657	63.99	3.58	12	1.34	429.00	7659.00	42950	20240626	-36.09	11710	20231109	134.42	42950	-36.09	20240626	14660	87.24	20240426	42950	-36.09	20240626	11710	134.42	20231109	4.28	N	042000	500	121 억	3664942	N	N	166	N	N
50	20241107	160428	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	200	2	0.84	3316467350	139819	70.74	23950	24100	23300	30800	16600	23700	23719.31	15.03	26188	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5796	55.71	3.12	12	0.58	429.00	7659.00	42950	20240626	-44.35	11710	20231109	104.10	42950	-44.35	20240626	14660	63.03	20240426	42950	-44.35	20240626	11710	104.10	20231109	4.29	N	042000	500	121 억	3645455	N	N	166	N	N
51	20241107	150430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23850	150	2	0.63	3111024450	131209	66.39	23950	24100	23300	30800	16600	23700	23710.45	15.03	23434	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5784	55.59	3.11	12	0.54	429.00	7659.00	42950	20240626	-44.47	11710	20231109	103.67	42950	-44.47	20240626	14660	62.69	20240426	42950	-44.47	20240626	11710	103.67	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
52	20241107	140432	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23850	150	2	0.63	2618397200	110561	55.94	23950	24100	23300	30800	16600	23700	23682.83	15.03	19762	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5784	55.59	3.11	12	0.46	429.00	7659.00	42950	20240626	-44.47	11710	20231109	103.67	42950	-44.47	20240626	14660	62.69	20240426	42950	-44.47	20240626	11710	103.67	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
53	20241107	130433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24000	300	2	1.27	2357963400	99677	50.43	23950	24100	23300	30800	16600	23700	23656.04	15.03	21575	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5821	55.94	3.13	12	0.41	429.00	7659.00	42950	20240626	-44.12	11710	20231109	104.95	42950	-44.12	20240626	14660	63.71	20240426	42950	-44.12	20240626	11710	104.95	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
54	20241107	120430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23950	250	2	1.05	2032363300	86127	43.58	23950	24000	23300	30800	16600	23700	23597.28	15.03	15864	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5809	55.83	3.13	12	0.36	429.00	7659.00	42950	20240626	-44.24	11710	20231109	104.53	42950	-44.24	20240626	14660	63.37	20240426	42950	-44.24	20240626	11710	104.53	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
55	20241107	110430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	0	3	0.00	1654784750	70307	35.57	23950	23950	23300	30800	16600	23700	23536.56	15.03	9345	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5748	55.24	3.09	12	0.29	429.00	7659.00	42950	20240626	-44.82	11710	20231109	102.39	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
56	20241107	100430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23350	-350	5	-1.48	1179110700	50139	25.37	23950	23950	23300	30800	16600	23700	23516.84	15.03	4775	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5663	54.43	3.05	12	0.21	429.00	7659.00	42950	20240626	-45.63	11710	20231109	99.40	42950	-45.63	20240626	14660	59.28	20240426	42950	-45.63	20240626	11710	99.40	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
57	20241107	090430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23350	-350	5	-1.48	186728450	7924	4.01	23950	23950	23300	30800	16600	23700	23564.92	15.03	-116	25800	24750	23900	22850	22000	24325	22425	121	7100	500	14690	50	1	24253054	5663	54.43	3.05	12	0.03	429.00	7659.00	42950	20240626	-45.63	11710	20231109	99.40	42950	-45.63	20240626	14660	59.28	20240426	42950	-45.63	20240626	11710	99.40	20231109	4.29	N	042000	500	121 억	3645455	N	N	1189	N	N
58	20241106	160433	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-700	5	-2.87	4650591250	194275	206.55	24500	24950	23050	31700	17100	24400	23938.24	14.97	15335	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5748	55.24	3.09	12	0.80	429.00	7659.00	42950	20240626	-44.82	11310	20231030	109.55	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.34	N	042000	500	121 억	3630749	N	N	1189	N	N
59	20241106	150444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23450	-950	5	-3.89	4176426550	174120	185.13	24500	24950	23050	31700	17100	24400	23985.91	14.97	9119	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5687	54.66	3.06	12	0.72	429.00	7659.00	42950	20240626	-45.40	11310	20231030	107.34	42950	-45.40	20240626	14660	59.96	20240426	42950	-45.40	20240626	11710	100.26	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
60	20241106	140442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23550	-850	5	-3.48	3532200950	146785	156.06	24500	24950	23050	31700	17100	24400	24063.77	14.97	3333	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5712	54.90	3.07	12	0.61	429.00	7659.00	42950	20240626	-45.17	11310	20231030	108.22	42950	-45.17	20240626	14660	60.64	20240426	42950	-45.17	20240626	11710	101.11	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
61	20241106	130445	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23650	-750	5	-3.07	3009787150	124606	132.48	24500	24950	23050	31700	17100	24400	24154.43	14.97	-5131	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5736	55.13	3.09	12	0.51	429.00	7659.00	42950	20240626	-44.94	11310	20231030	109.11	42950	-44.94	20240626	14660	61.32	20240426	42950	-44.94	20240626	11710	101.96	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
62	20241106	120431	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24350	-50	5	-0.20	1643708100	67109	71.35	24500	24950	24300	31700	17100	24400	24493.11	14.97	-13473	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5906	56.76	3.18	12	0.28	429.00	7659.00	42950	20240626	-43.31	11310	20231030	115.30	42950	-43.31	20240626	14660	66.10	20240426	42950	-43.31	20240626	11710	107.94	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
63	20241106	110436	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24450	50	2	0.20	1265255850	51587	54.85	24500	24950	24300	31700	17100	24400	24526.64	14.97	-9254	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5930	56.99	3.19	12	0.21	429.00	7659.00	42950	20240626	-43.07	11310	20231030	116.18	42950	-43.07	20240626	14660	66.78	20240426	42950	-43.07	20240626	11710	108.80	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
64	20241106	100435	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24500	100	2	0.41	878700950	35767	38.03	24500	24950	24400	31700	17100	24400	24567.37	14.97	-4912	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	5942	57.11	3.20	12	0.15	429.00	7659.00	42950	20240626	-42.96	11310	20231030	116.62	42950	-42.96	20240626	14660	67.12	20240426	42950	-42.96	20240626	11710	109.22	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
65	20241106	090434	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24750	350	2	1.43	115748800	4700	5.00	24500	24750	24500	31700	17100	24400	24627.40	14.97	915	25133	24766	24483	24116	23833	24625	23975	121	7300	500	15120	50	1	24253054	6003	57.69	3.23	12	0.02	429.00	7659.00	42950	20240626	-42.37	11310	20231030	118.83	42950	-42.37	20240626	14660	68.83	20240426	42950	-42.37	20240626	11710	111.36	20231109	4.34	N	042000	500	121 억	3630749	N	N	178	N	N
66	20241105	160422	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	-400	5	-1.61	2270965150	92785	49.60	24850	24850	24200	32200	17400	24800	24475.51	14.99	-5020	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5918	56.88	3.19	12	0.38	429.00	7659.00	42950	20240626	-43.19	11280	20231027	116.31	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11710	108.37	20231109	4.42	N	042000	500	121 억	3635846	N	N	178	N	N
67	20241105	150430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	-400	5	-1.61	2149294550	87796	46.93	24850	24850	24200	32200	17400	24800	24480.48	14.99	-4572	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5918	56.88	3.19	12	0.36	429.00	7659.00	42950	20240626	-43.19	11280	20231027	116.31	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11710	108.37	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
68	20241105	140427	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24500	-300	5	-1.21	1894099550	77351	41.35	24850	24850	24200	32200	17400	24800	24486.99	14.99	-6287	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5942	57.11	3.20	12	0.32	429.00	7659.00	42950	20240626	-42.96	11280	20231027	117.20	42950	-42.96	20240626	14660	67.12	20240426	42950	-42.96	20240626	11710	109.22	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
69	20241105	130429	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24600	-200	5	-0.81	1623030300	66310	35.44	24850	24850	24200	32200	17400	24800	24476.31	14.99	-5715	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5966	57.34	3.21	12	0.27	429.00	7659.00	42950	20240626	-42.72	11280	20231027	118.09	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11710	110.08	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
70	20241105	120427	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24650	-150	5	-0.60	1501710550	61380	32.81	24850	24850	24200	32200	17400	24800	24465.69	14.99	-4692	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5978	57.46	3.22	12	0.25	429.00	7659.00	42950	20240626	-42.61	11280	20231027	118.53	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11710	110.50	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
71	20241105	110418	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24250	-550	5	-2.22	1224269950	50048	26.75	24850	24850	24200	32200	17400	24800	24461.78	14.99	-6133	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5881	56.53	3.17	12	0.21	429.00	7659.00	42950	20240626	-43.54	11280	20231027	114.98	42950	-43.54	20240626	14660	65.42	20240426	42950	-43.54	20240626	11710	107.09	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
72	20241105	100426	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24550	-250	5	-1.01	751409000	30630	16.37	24850	24850	24350	32200	17400	24800	24531.62	14.99	-5700	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5954	57.23	3.21	12	0.13	429.00	7659.00	42950	20240626	-42.84	11280	20231027	117.64	42950	-42.84	20240626	14660	67.46	20240426	42950	-42.84	20240626	11710	109.65	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
73	20241105	090423	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24600	-200	5	-0.81	168230100	6817	3.64	24850	24850	24500	32200	17400	24800	24677.67	14.99	-1015	25800	25300	24450	23950	23100	25550	24200	121	7400	500	15370	50	1	24253054	5966	57.34	3.21	12	0.03	429.00	7659.00	42950	20240626	-42.72	11280	20231027	118.09	42950	-42.72	20240626	14660	67.80	20240426	42950	-42.72	20240626	11710	110.08	20231109	4.42	N	042000	500	121 억	3635846	N	N	131	N	N
74	20241104	160421	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24800	1100	2	4.64	4552301150	185776	108.37	23650	24950	23600	30800	16600	23700	24503.09	14.84	34801	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	6015	57.81	3.24	12	0.77	429.00	7659.00	42950	20240626	-42.26	11280	20231027	119.86	42950	-42.26	20240626	14660	69.17	20240426	42950	-42.26	20240626	11710	111.78	20231109	4.46	N	042000	500	121 억	3600303	N	N	131	N	N
75	20241104	150430	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24850	1150	2	4.85	4254850300	173795	101.38	23650	24950	23600	30800	16600	23700	24482.13	14.84	30614	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	6027	57.93	3.24	12	0.72	429.00	7659.00	42950	20240626	-42.14	11280	20231027	120.30	42950	-42.14	20240626	14660	69.51	20240426	42950	-42.14	20240626	11710	112.21	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
76	20241104	140422	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24650	950	2	4.01	3337795600	136885	79.85	23650	24800	23600	30800	16600	23700	24384.07	14.84	24481	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5978	57.46	3.22	12	0.56	429.00	7659.00	42950	20240626	-42.61	11280	20231027	118.53	42950	-42.61	20240626	14660	68.14	20240426	42950	-42.61	20240626	11710	110.50	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
77	20241104	130356	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24700	1000	2	4.22	2940297950	120789	70.46	23650	24750	23600	30800	16600	23700	24342.58	14.84	22929	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5991	57.58	3.22	12	0.50	429.00	7659.00	42950	20240626	-42.49	11280	20231027	118.97	42950	-42.49	20240626	14660	68.49	20240426	42950	-42.49	20240626	11710	110.93	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
78	20241104	120415	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24550	850	2	3.59	2641852000	108679	63.39	23650	24750	23600	30800	16600	23700	24308.91	14.84	20661	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5954	57.23	3.21	12	0.45	429.00	7659.00	42950	20240626	-42.84	11280	20231027	117.64	42950	-42.84	20240626	14660	67.46	20240426	42950	-42.84	20240626	11710	109.65	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
79	20241104	110414	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24400	700	2	2.95	2419169900	99574	58.08	23650	24750	23600	30800	16600	23700	24295.36	14.84	18452	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5918	56.88	3.19	12	0.41	429.00	7659.00	42950	20240626	-43.19	11280	20231027	116.31	42950	-43.19	20240626	14660	66.44	20240426	42950	-43.19	20240626	11710	108.37	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
80	20241104	100411	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24300	600	2	2.53	1461424150	60533	35.31	23650	24500	23600	30800	16600	23700	24142.80	14.84	13396	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5893	56.64	3.17	12	0.25	429.00	7659.00	42950	20240626	-43.42	11280	20231027	115.43	42950	-43.42	20240626	14660	65.76	20240426	42950	-43.42	20240626	11710	107.51	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
81	20241104	090415	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24150	450	2	1.90	305458250	12820	7.48	23650	24150	23600	30800	16600	23700	23826.96	14.84	3717	24700	24200	23850	23350	23000	24025	23175	121	7100	500	14690	50	1	24253054	5857	56.29	3.15	12	0.05	429.00	7659.00	42950	20240626	-43.77	11280	20231027	114.10	42950	-43.77	20240626	14660	64.73	20240426	42950	-43.77	20240626	11710	106.23	20231109	4.46	N	042000	500	121 억	3600303	N	N	89	N	N
82	20241101	160402	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-350	5	-1.46	4024403900	168667	112.68	23750	24350	23500	31250	16850	24050	23860.20	14.71	32622	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5748	55.24	3.09	12	0.70	429.00	7659.00	42950	20240626	-44.82	11280	20231027	110.11	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.33	N	042000	500	121 억	3566919	N	N	89	N	N
83	20241101	150413	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23750	-300	5	-1.25	3732958300	156388	104.48	23750	24350	23500	31250	16850	24050	23869.74	14.71	30531	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5760	55.36	3.10	12	0.64	429.00	7659.00	42950	20240626	-44.70	11280	20231027	110.55	42950	-44.70	20240626	14660	62.01	20240426	42950	-44.70	20240626	11710	102.82	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
84	20241101	140406	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23950	-100	5	-0.42	3324861500	139279	93.05	23750	24350	23500	31250	16850	24050	23871.82	14.71	29319	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5809	55.83	3.13	12	0.57	429.00	7659.00	42950	20240626	-44.24	11280	20231027	112.32	42950	-44.24	20240626	14660	63.37	20240426	42950	-44.24	20240626	11710	104.53	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
85	20241101	130444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24150	100	2	0.42	2961460800	124096	82.91	23750	24350	23500	31250	16850	24050	23864.12	14.71	27863	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5857	56.29	3.15	12	0.51	429.00	7659.00	42950	20240626	-43.77	11280	20231027	114.10	42950	-43.77	20240626	14660	64.73	20240426	42950	-43.77	20240626	11710	106.23	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
86	20241101	120444	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	24050	0	3	0.00	2736652700	114770	76.68	23750	24350	23500	31250	16850	24050	23844.49	14.71	28288	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5833	56.06	3.14	12	0.47	429.00	7659.00	42950	20240626	-44.00	11280	20231027	113.21	42950	-44.00	20240626	14660	64.05	20240426	42950	-44.00	20240626	11710	105.38	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
87	20241101	110442	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23900	-150	5	-0.62	2425017050	101738	67.97	23750	24350	23500	31250	16850	24050	23835.69	14.71	26704	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5796	55.71	3.12	12	0.42	429.00	7659.00	42950	20240626	-44.35	11280	20231027	111.88	42950	-44.35	20240626	14660	63.03	20240426	42950	-44.35	20240626	11710	104.10	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
88	20241101	100443	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23750	-300	5	-1.25	1224119350	51782	34.59	23750	23850	23500	31250	16850	24050	23639.07	14.71	17456	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5760	55.36	3.10	12	0.21	429.00	7659.00	42950	20240626	-44.70	11280	20231027	110.55	42950	-44.70	20240626	14660	62.01	20240426	42950	-44.70	20240626	11710	102.82	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N
89	20241101	090441	55	40.00	KOSDAQ	기타서비스	N	N	N	Y	40	N	23700	-350	5	-1.46	270932850	11463	7.66	23750	23850	23500	31250	16850	24050	23631.77	14.71	2116	24850	24450	24150	23750	23450	24300	23600	121	7200	500	14910	50	1	24253054	5748	55.24	3.09	12	0.05	429.00	7659.00	42950	20240626	-44.82	11280	20231027	110.11	42950	-44.82	20240626	14660	61.66	20240426	42950	-44.82	20240626	11710	102.39	20231109	4.33	N	042000	500	121 억	3566919	N	N	77	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History