KissMeData/063570/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 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	20240229	160548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6250	40	2	0.64	187252050	30087	82.35	6260	6260	6170	8070	4350	6210	6223.69	2.98	-2495	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2134	24.90	1.02	12	0.09	251.00	6156.00	7520	20230629	-16.89	4665	20230314	33.98	7220	-13.43	20240122	6080	2.80	20240102	7520	-16.89	20230629	4665	33.98	20230314	3.12	N	063570	500	170 억	1017108	N	N	1	N	N
3	20240229	150550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6210	0	3	0.00	173363660	27855	76.24	6260	6260	6170	8070	4350	6210	6223.79	2.98	-3005	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2121	24.74	1.01	12	0.08	251.00	6156.00	7520	20230629	-17.42	4665	20230314	33.12	7220	-13.99	20240122	6080	2.14	20240102	7520	-17.42	20230629	4665	33.12	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
4	20240229	140550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	20	2	0.32	123581700	19863	54.37	6260	6260	6170	8070	4350	6210	6221.70	2.98	-915	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2127	24.82	1.01	12	0.06	251.00	6156.00	7520	20230629	-17.15	4665	20230314	33.55	7220	-13.71	20240122	6080	2.47	20240102	7520	-17.15	20230629	4665	33.55	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
5	20240229	130550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	30	2	0.48	113546350	18255	49.97	6260	6260	6170	8070	4350	6210	6220.01	2.98	-1339	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2131	24.86	1.01	12	0.05	251.00	6156.00	7520	20230629	-17.02	4665	20230314	33.76	7220	-13.57	20240122	6080	2.63	20240102	7520	-17.02	20230629	4665	33.76	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
6	20240229	120549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	20	2	0.32	101056420	16251	44.48	6260	6260	6170	8070	4350	6210	6218.47	2.98	-657	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2127	24.82	1.01	12	0.05	251.00	6156.00	7520	20230629	-17.15	4665	20230314	33.55	7220	-13.71	20240122	6080	2.47	20240102	7520	-17.15	20230629	4665	33.55	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
7	20240229	110550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	20	2	0.32	95194700	15312	41.91	6260	6260	6170	8070	4350	6210	6217.00	2.98	-578	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2127	24.82	1.01	12	0.04	251.00	6156.00	7520	20230629	-17.15	4665	20230314	33.55	7220	-13.71	20240122	6080	2.47	20240102	7520	-17.15	20230629	4665	33.55	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
8	20240229	100550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6250	40	2	0.64	75150190	12098	33.11	6260	6260	6170	8070	4350	6210	6211.79	2.98	1813	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2134	24.90	1.02	12	0.04	251.00	6156.00	7520	20230629	-16.89	4665	20230314	33.98	7220	-13.43	20240122	6080	2.80	20240102	7520	-16.89	20230629	4665	33.98	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
9	20240229	090549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	10	2	0.16	4191690	672	1.84	6260	6260	6220	8070	4350	6210	6237.63	2.98	-345	6316	6262	6216	6162	6116	6290	6190	171	1860	500	4590	10	1	34147728	2124	24.78	1.01	12	0.00	251.00	6156.00	7520	20230629	-17.29	4665	20230314	33.33	7220	-13.85	20240122	6080	2.30	20240102	7520	-17.29	20230629	4665	33.33	20230314	3.12	N	063570	500	170 억	1017108	N	N	2	N	N
10	20240228	160516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6210	30	2	0.49	226563320	36474	32.58	6170	6270	6170	8030	4330	6180	6211.64	3.00	-8964	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2121	24.74	1.01	12	0.11	251.00	6156.00	7520	20230629	-17.42	4665	20230314	33.12	7220	-13.99	20240122	6080	2.14	20240102	7520	-17.42	20230629	4665	33.12	20230314	3.17	N	063570	500	170 억	1026072	N	N	2	N	N
11	20240228	150517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	60	2	0.97	205475790	33084	29.55	6170	6270	6170	8030	4330	6180	6210.73	3.00	-9435	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2131	24.86	1.01	12	0.10	251.00	6156.00	7520	20230629	-17.02	4665	20230314	33.76	7220	-13.57	20240122	6080	2.63	20240102	7520	-17.02	20230629	4665	33.76	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
12	20240228	140550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	40	2	0.65	150385950	24257	21.66	6170	6250	6170	8030	4330	6180	6199.69	3.00	-5868	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2124	24.78	1.01	12	0.07	251.00	6156.00	7520	20230629	-17.29	4665	20230314	33.33	7220	-13.85	20240122	6080	2.30	20240102	7520	-17.29	20230629	4665	33.33	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
13	20240228	130550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6190	10	2	0.16	103530420	16728	14.94	6170	6250	6170	8030	4330	6180	6189.05	3.00	-3374	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2114	24.66	1.01	12	0.05	251.00	6156.00	7520	20230629	-17.69	4665	20230314	32.69	7220	-14.27	20240122	6080	1.81	20240102	7520	-17.69	20230629	4665	32.69	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
14	20240228	120551	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6200	20	2	0.32	91333780	14759	13.18	6170	6250	6170	8030	4330	6180	6188.34	3.00	-2002	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2117	24.70	1.01	12	0.04	251.00	6156.00	7520	20230629	-17.55	4665	20230314	32.90	7220	-14.13	20240122	6080	1.97	20240102	7520	-17.55	20230629	4665	32.90	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
15	20240228	110527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6200	20	2	0.32	66923010	10814	9.66	6170	6250	6170	8030	4330	6180	6188.55	3.00	-959	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2117	24.70	1.01	12	0.03	251.00	6156.00	7520	20230629	-17.55	4665	20230314	32.90	7220	-14.13	20240122	6080	1.97	20240102	7520	-17.55	20230629	4665	32.90	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
16	20240228	100547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6180	0	3	0.00	51506370	8325	7.44	6170	6250	6170	8030	4330	6180	6186.95	3.00	-549	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2110	24.62	1.00	12	0.02	251.00	6156.00	7520	20230629	-17.82	4665	20230314	32.48	7220	-14.40	20240122	6080	1.64	20240102	7520	-17.82	20230629	4665	32.48	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
17	20240228	090549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6180	0	3	0.00	4204960	681	0.61	6170	6250	6170	8030	4330	6180	6174.68	3.00	-8	6413	6296	6213	6096	6013	6255	6055	171	1850	500	4570	10	1	34147728	2110	24.62	1.00	12	0.00	251.00	6156.00	7520	20230629	-17.82	4665	20230314	32.48	7220	-14.40	20240122	6080	1.64	20240102	7520	-17.82	20230629	4665	32.48	20230314	3.17	N	063570	500	170 억	1026072	N	N	0	N	N
18	20240227	160548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6180	-120	5	-1.90	692423110	111760	195.12	6330	6330	6130	8190	4410	6300	6195.64	2.90	34217	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2110	24.62	1.00	12	0.33	251.00	6156.00	7520	20230629	-17.82	4665	20230314	32.48	7220	-14.40	20240122	6080	1.64	20240102	7520	-17.82	20230629	4665	32.48	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
19	20240227	150550	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6200	-100	5	-1.59	679013200	109590	191.33	6330	6330	6130	8190	4410	6300	6195.94	2.90	33697	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2117	24.70	1.01	12	0.32	251.00	6156.00	7520	20230629	-17.55	4665	20230314	32.90	7220	-14.13	20240122	6080	1.97	20240102	7520	-17.55	20230629	4665	32.90	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
20	20240227	140548	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6220	-80	5	-1.27	590573750	95289	166.36	6330	6330	6130	8190	4410	6300	6197.71	2.90	30302	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2124	24.78	1.01	12	0.28	251.00	6156.00	7520	20230629	-17.29	4665	20230314	33.33	7220	-13.85	20240122	6080	2.30	20240102	7520	-17.29	20230629	4665	33.33	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
21	20240227	130511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6230	-70	5	-1.11	570701970	92100	160.79	6330	6330	6130	8190	4410	6300	6196.55	2.90	31075	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2127	24.82	1.01	12	0.27	251.00	6156.00	7520	20230629	-17.15	4665	20230314	33.55	7220	-13.71	20240122	6080	2.47	20240102	7520	-17.15	20230629	4665	33.55	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
22	20240227	120552	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6190	-110	5	-1.75	539906910	87146	152.15	6330	6330	6130	8190	4410	6300	6195.43	2.90	30158	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2114	24.66	1.01	12	0.26	251.00	6156.00	7520	20230629	-17.69	4665	20230314	32.69	7220	-14.27	20240122	6080	1.81	20240102	7520	-17.69	20230629	4665	32.69	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
23	20240227	110549	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6180	-120	5	-1.90	423255520	68227	119.12	6330	6330	6170	8190	4410	6300	6203.64	2.90	30284	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2110	24.62	1.00	12	0.20	251.00	6156.00	7520	20230629	-17.82	4665	20230314	32.48	7220	-14.40	20240122	6080	1.64	20240102	7520	-17.82	20230629	4665	32.48	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
24	20240227	100546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6240	-60	5	-0.95	106208750	17028	29.73	6330	6330	6210	8190	4410	6300	6237.30	2.90	-858	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2131	24.86	1.01	12	0.05	251.00	6156.00	7520	20230629	-17.02	4665	20230314	33.76	7220	-13.57	20240122	6080	2.63	20240102	7520	-17.02	20230629	4665	33.76	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
25	20240227	090547	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6270	-30	5	-0.48	8661070	1382	2.41	6330	6330	6250	8190	4410	6300	6267.05	2.90	199	6393	6346	6283	6236	6173	6315	6205	171	1890	500	4660	10	1	34147728	2141	24.98	1.02	12	0.00	251.00	6156.00	7520	20230629	-16.62	4665	20230314	34.41	7220	-13.16	20240122	6080	3.12	20240102	7520	-16.62	20230629	4665	34.41	20230314	3.14	N	063570	500	170 억	991856	N	N	0	N	N
26	20240226	160546	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6300	20	2	0.32	359930930	57275	53.02	6310	6330	6220	8160	4400	6280	6284.28	2.92	-4247	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2151	25.10	1.02	12	0.17	251.00	6156.00	7520	20230629	-16.22	4665	20230314	35.05	7220	-12.74	20240122	6080	3.62	20240102	7520	-16.22	20230629	4665	35.05	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
27	20240226	150545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6290	10	2	0.16	340013880	54110	50.09	6310	6330	6220	8160	4400	6280	6283.77	2.92	-4402	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2148	25.06	1.02	12	0.16	251.00	6156.00	7520	20230629	-16.36	4665	20230314	34.83	7220	-12.88	20240122	6080	3.45	20240102	7520	-16.36	20230629	4665	34.83	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
28	20240226	140545	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6270	-10	5	-0.16	310402120	49401	45.73	6310	6330	6220	8160	4400	6280	6283.34	2.92	-4117	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2141	24.98	1.02	12	0.14	251.00	6156.00	7520	20230629	-16.62	4665	20230314	34.41	7220	-13.16	20240122	6080	3.12	20240102	7520	-16.62	20230629	4665	34.41	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
29	20240226	130542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	30	2	0.48	141103150	22385	20.72	6310	6330	6280	8160	4400	6280	6303.79	2.92	-6243	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2155	25.14	1.03	12	0.07	251.00	6156.00	7520	20230629	-16.09	4665	20230314	35.26	7220	-12.60	20240122	6080	3.78	20240102	7520	-16.09	20230629	4665	35.26	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
30	20240226	120542	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6320	40	2	0.64	111598240	17715	16.40	6310	6330	6280	8160	4400	6280	6299.99	2.92	-5814	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2158	25.18	1.03	12	0.05	251.00	6156.00	7520	20230629	-15.96	4665	20230314	35.48	7220	-12.47	20240122	6080	3.95	20240102	7520	-15.96	20230629	4665	35.48	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
31	20240226	110541	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	30	2	0.48	83441540	13244	12.26	6310	6330	6280	8160	4400	6280	6300.80	2.92	-5360	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2155	25.14	1.03	12	0.04	251.00	6156.00	7520	20230629	-16.09	4665	20230314	35.26	7220	-12.60	20240122	6080	3.78	20240102	7520	-16.09	20230629	4665	35.26	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
32	20240226	100538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	30	2	0.48	58126720	9230	8.54	6310	6330	6280	8160	4400	6280	6298.18	2.92	-3690	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2155	25.14	1.03	12	0.03	251.00	6156.00	7520	20230629	-16.09	4665	20230314	35.26	7220	-12.60	20240122	6080	3.78	20240102	7520	-16.09	20230629	4665	35.26	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
33	20240226	090538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6330	50	2	0.80	16984910	2697	2.50	6310	6330	6280	8160	4400	6280	6299.93	2.92	-896	6553	6416	6343	6206	6133	6380	6170	171	1880	500	4640	10	1	34147728	2162	25.22	1.03	12	0.01	251.00	6156.00	7520	20230629	-15.82	4665	20230314	35.69	7220	-12.33	20240122	6080	4.11	20240102	7520	-15.82	20230629	4665	35.69	20230314	3.14	N	063570	500	170 억	996351	N	N	3	N	N
34	20240223	160540	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6280	-200	5	-3.09	678354460	107272	129.71	6480	6480	6270	8420	4540	6480	6323.74	2.99	-23194	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2144	25.02	1.02	12	0.31	251.00	6156.00	7520	20230629	-16.49	4665	20230314	34.62	7220	-13.02	20240122	6080	3.29	20240102	7520	-16.49	20230629	4665	34.62	20230314	3.11	N	063570	500	170 억	1019546	N	N	3	N	N
35	20240223	150538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6280	-200	5	-3.09	652495010	103154	124.73	6480	6480	6270	8420	4540	6480	6325.45	2.99	-22319	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2144	25.02	1.02	12	0.30	251.00	6156.00	7520	20230629	-16.49	4665	20230314	34.62	7220	-13.02	20240122	6080	3.29	20240102	7520	-16.49	20230629	4665	34.62	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
36	20240223	140538	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6290	-190	5	-2.93	574103810	90687	109.66	6480	6480	6280	8420	4540	6480	6330.61	2.99	-21939	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2148	25.06	1.02	12	0.27	251.00	6156.00	7520	20230629	-16.36	4665	20230314	34.83	7220	-12.88	20240122	6080	3.45	20240102	7520	-16.36	20230629	4665	34.83	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
37	20240223	130536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6320	-160	5	-2.47	468841140	73968	89.44	6480	6480	6290	8420	4540	6480	6338.43	2.99	-21507	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2158	25.18	1.03	12	0.22	251.00	6156.00	7520	20230629	-15.96	4665	20230314	35.48	7220	-12.47	20240122	6080	3.95	20240102	7520	-15.96	20230629	4665	35.48	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
38	20240223	120536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6360	-120	5	-1.85	371959700	58617	70.88	6480	6480	6300	8420	4540	6480	6345.59	2.99	-12224	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2172	25.34	1.03	12	0.17	251.00	6156.00	7520	20230629	-15.43	4665	20230314	36.33	7220	-11.91	20240122	6080	4.61	20240102	7520	-15.43	20230629	4665	36.33	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
39	20240223	110532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6310	-170	5	-2.62	304181980	47887	57.90	6480	6480	6300	8420	4540	6480	6352.08	2.99	-8480	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2155	25.14	1.03	12	0.14	251.00	6156.00	7520	20230629	-16.09	4665	20230314	35.26	7220	-12.60	20240122	6080	3.78	20240102	7520	-16.09	20230629	4665	35.26	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
40	20240223	100530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6340	-140	5	-2.16	229339850	36061	43.60	6480	6480	6300	8420	4540	6480	6359.78	2.99	-3883	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2165	25.26	1.03	12	0.11	251.00	6156.00	7520	20230629	-15.69	4665	20230314	35.91	7220	-12.19	20240122	6080	4.28	20240102	7520	-15.69	20230629	4665	35.91	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
41	20240223	090534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	-30	5	-0.46	13485470	2085	2.52	6480	6480	6450	8420	4540	6480	6467.85	2.99	-1441	6620	6550	6470	6400	6320	6510	6360	171	1940	500	4790	10	1	34147728	2203	25.70	1.05	12	0.01	251.00	6156.00	7520	20230629	-14.23	4665	20230314	38.26	7220	-10.66	20240122	6080	6.09	20240102	7520	-14.23	20230629	4665	38.26	20230314	3.11	N	063570	500	170 억	1019546	N	N	4	N	N
42	20240222	160527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	40	2	0.62	532868100	82396	103.63	6490	6540	6390	8370	4510	6440	6467.16	2.94	14173	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2213	25.82	1.05	12	0.24	251.00	6156.00	7520	20230629	-13.83	4665	20230314	38.91	7220	-10.25	20240122	6080	6.58	20240102	7520	-13.83	20230629	4665	38.91	20230314	3.11	N	063570	500	170 억	1005374	N	N	4	N	N
43	20240222	150536	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	40	2	0.62	502985170	77784	97.83	6490	6540	6390	8370	4510	6440	6466.43	2.94	12740	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2213	25.82	1.05	12	0.23	251.00	6156.00	7520	20230629	-13.83	4665	20230314	38.91	7220	-10.25	20240122	6080	6.58	20240102	7520	-13.83	20230629	4665	38.91	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
44	20240222	140534	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	10	2	0.16	440551480	68104	85.66	6490	6540	6390	8370	4510	6440	6468.80	2.94	7585	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2203	25.70	1.05	12	0.20	251.00	6156.00	7520	20230629	-14.23	4665	20230314	38.26	7220	-10.66	20240122	6080	6.09	20240102	7520	-14.23	20230629	4665	38.26	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
45	20240222	130524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6470	30	2	0.47	403512850	62361	78.43	6490	6540	6390	8370	4510	6440	6470.60	2.94	5971	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2209	25.78	1.05	12	0.18	251.00	6156.00	7520	20230629	-13.96	4665	20230314	38.69	7220	-10.39	20240122	6080	6.41	20240102	7520	-13.96	20230629	4665	38.69	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
46	20240222	120531	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	0	3	0.00	367014850	56705	71.32	6490	6540	6390	8370	4510	6440	6472.35	2.94	3311	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2199	25.66	1.05	12	0.17	251.00	6156.00	7520	20230629	-14.36	4665	20230314	38.05	7220	-10.80	20240122	6080	5.92	20240102	7520	-14.36	20230629	4665	38.05	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
47	20240222	110527	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	50	2	0.78	261556250	40347	50.75	6490	6540	6390	8370	4510	6440	6482.67	2.94	2456	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2216	25.86	1.05	12	0.12	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
48	20240222	100525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	40	2	0.62	224305190	34598	43.52	6490	6540	6390	8370	4510	6440	6483.18	2.94	1897	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2213	25.82	1.05	12	0.10	251.00	6156.00	7520	20230629	-13.83	4665	20230314	38.91	7220	-10.25	20240122	6080	6.58	20240102	7520	-13.83	20230629	4665	38.91	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
49	20240222	090532	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	-10	5	-0.16	14027310	2180	2.74	6490	6490	6390	8370	4510	6440	6434.55	2.94	-2057	6593	6516	6453	6376	6313	6555	6415	171	1930	500	4760	10	1	34147728	2196	25.62	1.04	12	0.01	251.00	6156.00	7520	20230629	-14.49	4665	20230314	37.83	7220	-10.94	20240122	6080	5.76	20240102	7520	-14.49	20230629	4665	37.83	20230314	3.11	N	063570	500	170 억	1005374	N	N	0	N	N
50	20240221	160528	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	0	3	0.00	512858020	79419	129.98	6400	6530	6390	8370	4510	6440	6457.63	2.94	-2761	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2199	25.66	1.05	12	0.23	251.00	6156.00	7520	20230629	-14.36	4665	20230314	38.05	7220	-10.80	20240122	6080	5.92	20240102	7520	-14.36	20230629	4665	38.05	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
51	20240221	150523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-20	5	-0.31	489291520	75758	123.98	6400	6530	6390	8370	4510	6440	6458.61	2.94	-2944	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2192	25.58	1.04	12	0.22	251.00	6156.00	7520	20230629	-14.63	4665	20230314	37.62	7220	-11.08	20240122	6080	5.59	20240102	7520	-14.63	20230629	4665	37.62	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
52	20240221	140525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-20	5	-0.31	398068130	61531	100.70	6400	6530	6390	8370	4510	6440	6469.39	2.94	-4290	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2192	25.58	1.04	12	0.18	251.00	6156.00	7520	20230629	-14.63	4665	20230314	37.62	7220	-11.08	20240122	6080	5.59	20240102	7520	-14.63	20230629	4665	37.62	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
53	20240221	130525	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6450	10	2	0.16	348652500	53845	88.12	6400	6530	6390	8370	4510	6440	6475.11	2.94	-6926	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2203	25.70	1.05	12	0.16	251.00	6156.00	7520	20230629	-14.23	4665	20230314	38.26	7220	-10.66	20240122	6080	6.09	20240102	7520	-14.23	20230629	4665	38.26	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
54	20240221	120524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	60	2	0.93	224033230	34627	56.67	6400	6530	6390	8370	4510	6440	6469.90	2.94	5565	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2220	25.90	1.06	12	0.10	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
55	20240221	110530	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	60	2	0.93	189671520	29334	48.01	6400	6530	6390	8370	4510	6440	6465.93	2.94	5201	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2220	25.90	1.06	12	0.09	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
56	20240221	100522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6460	20	2	0.31	81664020	12699	20.78	6400	6500	6390	8370	4510	6440	6430.74	2.94	2023	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2206	25.74	1.05	12	0.04	251.00	6156.00	7520	20230629	-14.10	4665	20230314	38.48	7220	-10.53	20240122	6080	6.25	20240102	7520	-14.10	20230629	4665	38.48	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
57	20240221	090522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	0	3	0.00	15874270	2477	4.05	6400	6440	6390	8370	4510	6440	6408.67	2.94	-614	6640	6540	6450	6350	6260	6495	6305	171	1930	500	4760	10	1	34147728	2199	25.66	1.05	12	0.01	251.00	6156.00	7520	20230629	-14.36	4665	20230314	38.05	7220	-10.80	20240122	6080	5.92	20240102	7520	-14.36	20230629	4665	38.05	20230314	3.10	N	063570	500	170 억	1004432	N	N	6	N	N
58	20240220	160518	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6440	-60	5	-0.92	391507040	60838	119.85	6550	6550	6360	8450	4550	6500	6435.24	2.95	-3224	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2199	25.66	1.05	12	0.18	251.00	6156.00	7520	20230629	-14.36	4665	20230314	38.05	7220	-10.80	20240122	6080	5.92	20240102	7520	-14.36	20230629	4665	38.05	20230314	3.08	N	063570	500	170 억	1007656	N	N	6	N	N
59	20240220	150521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-80	5	-1.23	380589590	59139	116.50	6550	6550	6360	8450	4550	6500	6435.51	2.95	-3187	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2192	25.58	1.04	12	0.17	251.00	6156.00	7520	20230629	-14.63	4665	20230314	37.62	7220	-11.08	20240122	6080	5.59	20240102	7520	-14.63	20230629	4665	37.62	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
60	20240220	140522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6430	-70	5	-1.08	282768250	43901	86.48	6550	6550	6360	8450	4550	6500	6441.04	2.95	-679	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2196	25.62	1.04	12	0.13	251.00	6156.00	7520	20230629	-14.49	4665	20230314	37.83	7220	-10.94	20240122	6080	5.76	20240102	7520	-14.49	20230629	4665	37.83	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
61	20240220	130521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-80	5	-1.23	258700300	40158	79.11	6550	6550	6360	8450	4550	6500	6442.06	2.95	-444	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2192	25.58	1.04	12	0.12	251.00	6156.00	7520	20230629	-14.63	4665	20230314	37.62	7220	-11.08	20240122	6080	5.59	20240102	7520	-14.63	20230629	4665	37.62	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
62	20240220	120519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6410	-90	5	-1.38	240517430	37325	73.53	6550	6550	6360	8450	4550	6500	6443.87	2.95	-773	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2189	25.54	1.04	12	0.11	251.00	6156.00	7520	20230629	-14.76	4665	20230314	37.41	7220	-11.22	20240122	6080	5.43	20240102	7520	-14.76	20230629	4665	37.41	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
63	20240220	110517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6420	-80	5	-1.23	208229150	32291	63.61	6550	6550	6360	8450	4550	6500	6448.52	2.95	6	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2192	25.58	1.04	12	0.09	251.00	6156.00	7520	20230629	-14.63	4665	20230314	37.62	7220	-11.08	20240122	6080	5.59	20240102	7520	-14.63	20230629	4665	37.62	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
64	20240220	100510	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	-20	5	-0.31	135496800	21009	41.39	6550	6550	6360	8450	4550	6500	6449.46	2.95	-2464	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2213	25.82	1.05	12	0.06	251.00	6156.00	7520	20230629	-13.83	4665	20230314	38.91	7220	-10.25	20240122	6080	6.58	20240102	7520	-13.83	20230629	4665	38.91	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
65	20240220	090522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	-10	5	-0.15	53181320	8223	16.20	6550	6550	6360	8450	4550	6500	6467.39	2.95	-3688	6613	6556	6493	6436	6373	6525	6405	171	1950	500	4810	10	1	34147728	2216	25.86	1.05	12	0.02	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.08	N	063570	500	170 억	1007656	N	N	9	N	N
66	20240219	160520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	20	2	0.31	328466840	50660	64.24	6510	6550	6430	8420	4540	6480	6483.75	2.92	9770	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2220	25.90	1.06	12	0.15	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.10	N	063570	500	170 억	997885	N	N	9	N	N
67	20240219	150524	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	10	2	0.15	310462850	47884	60.72	6510	6550	6430	8420	4540	6480	6483.64	2.92	8664	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2216	25.86	1.05	12	0.14	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
68	20240219	140523	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	0	3	0.00	295793350	45620	57.85	6510	6550	6430	8420	4540	6480	6483.85	2.92	7914	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2213	25.82	1.05	12	0.13	251.00	6156.00	7520	20230629	-13.83	4665	20230314	38.91	7220	-10.25	20240122	6080	6.58	20240102	7520	-13.83	20230629	4665	38.91	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
69	20240219	130522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	10	2	0.15	272427180	42011	53.27	6510	6550	6430	8420	4540	6480	6484.66	2.92	8190	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2216	25.86	1.05	12	0.12	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
70	20240219	120521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	10	2	0.15	260365500	40149	50.91	6510	6550	6430	8420	4540	6480	6484.98	2.92	8141	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2216	25.86	1.05	12	0.12	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
71	20240219	110521	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	10	2	0.15	239008150	36855	46.73	6510	6550	6430	8420	4540	6480	6485.09	2.92	8212	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2216	25.86	1.05	12	0.11	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
72	20240219	100515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	40	2	0.62	181693140	28059	35.58	6510	6530	6430	8420	4540	6480	6475.40	2.92	6507	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2226	25.98	1.06	12	0.08	251.00	6156.00	7520	20230629	-13.30	4665	20230314	39.76	7220	-9.70	20240122	6080	7.24	20240102	7520	-13.30	20230629	4665	39.76	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
73	20240219	090519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	10	2	0.15	25013840	3864	4.90	6510	6510	6450	8420	4540	6480	6473.56	2.92	-1501	6653	6566	6503	6416	6353	6535	6385	171	1940	500	4790	10	1	34147728	2216	25.86	1.05	12	0.01	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.10	N	063570	500	170 억	997885	N	N	11	N	N
74	20240216	160516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6480	-20	5	-0.31	511900510	78864	84.86	6590	6590	6440	8450	4550	6500	6491.00	2.91	3277	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2213	25.82	1.05	12	0.23	251.00	6156.00	7520	20230629	-13.83	4665	20230314	38.91	7220	-10.25	20240122	6080	6.58	20240102	7520	-13.83	20230629	4665	38.91	20230314	3.11	N	063570	500	170 억	994521	N	N	11	N	N
75	20240216	150519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	0	3	0.00	432412350	66554	71.62	6590	6590	6450	8450	4550	6500	6497.17	2.91	-2042	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2220	25.90	1.06	12	0.19	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
76	20240216	140522	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	20	2	0.31	310822160	47800	51.44	6590	6590	6460	8450	4550	6500	6502.56	2.91	-2635	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2226	25.98	1.06	12	0.14	251.00	6156.00	7520	20230629	-13.30	4665	20230314	39.76	7220	-9.70	20240122	6080	7.24	20240102	7520	-13.30	20230629	4665	39.76	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
77	20240216	130516	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	20	2	0.31	292892150	45050	48.48	6590	6590	6460	8450	4550	6500	6501.49	2.91	-2249	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2226	25.98	1.06	12	0.13	251.00	6156.00	7520	20230629	-13.30	4665	20230314	39.76	7220	-9.70	20240122	6080	7.24	20240102	7520	-13.30	20230629	4665	39.76	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
78	20240216	120519	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	0	3	0.00	263904810	40591	43.68	6590	6590	6460	8450	4550	6500	6501.56	2.91	1433	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2220	25.90	1.06	12	0.12	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
79	20240216	110520	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	0	3	0.00	221683650	34119	36.71	6590	6590	6460	8450	4550	6500	6497.37	2.91	4616	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2220	25.90	1.06	12	0.10	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
80	20240216	100517	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	20	2	0.31	182440640	28087	30.22	6590	6590	6460	8450	4550	6500	6495.55	2.91	5244	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2226	25.98	1.06	12	0.08	251.00	6156.00	7520	20230629	-13.30	4665	20230314	39.76	7220	-9.70	20240122	6080	7.24	20240102	7520	-13.30	20230629	4665	39.76	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
81	20240216	090511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6550	50	2	0.77	6364010	968	1.04	6590	6590	6520	8450	4550	6500	6574.39	2.91	-435	6713	6606	6543	6436	6373	6575	6405	171	1950	500	4810	10	1	34147728	2237	26.10	1.06	12	0.00	251.00	6156.00	7520	20230629	-12.90	4665	20230314	40.41	7220	-9.28	20240122	6080	7.73	20240102	7520	-12.90	20230629	4665	40.41	20230314	3.11	N	063570	500	170 억	994521	N	N	17	N	N
82	20240215	160515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6500	-110	5	-1.66	603951230	92336	117.28	6650	6650	6480	8590	4630	6610	6540.89	2.92	-2840	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2220	25.90	1.06	12	0.27	251.00	6156.00	7520	20230629	-13.56	4665	20230314	39.34	7220	-9.97	20240122	6080	6.91	20240102	7520	-13.56	20230629	4665	39.34	20230314	3.14	N	063570	500	170 억	997671	N	N	17	N	N
83	20240215	150518	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6530	-80	5	-1.21	569638610	87063	110.58	6650	6650	6480	8590	4630	6610	6542.83	2.92	-2990	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2230	26.02	1.06	12	0.25	251.00	6156.00	7520	20230629	-13.16	4665	20230314	39.98	7220	-9.56	20240122	6080	7.40	20240102	7520	-13.16	20230629	4665	39.98	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
84	20240215	140514	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-40	5	-0.61	533547510	81533	103.56	6650	6650	6480	8590	4630	6610	6543.95	2.92	-2917	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2244	26.18	1.07	12	0.24	251.00	6156.00	7520	20230629	-12.63	4665	20230314	40.84	7220	-9.00	20240122	6080	8.06	20240102	7520	-12.63	20230629	4665	40.84	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
85	20240215	130511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	-30	5	-0.45	484280940	73995	93.99	6650	6650	6480	8590	4630	6610	6544.78	2.92	-3454	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2247	26.22	1.07	12	0.22	251.00	6156.00	7520	20230629	-12.50	4665	20230314	41.05	7220	-8.86	20240122	6080	8.22	20240102	7520	-12.50	20230629	4665	41.05	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
86	20240215	120515	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6540	-70	5	-1.06	433838490	66306	84.22	6650	6650	6480	8590	4630	6610	6542.97	2.92	-3547	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2233	26.06	1.06	12	0.19	251.00	6156.00	7520	20230629	-13.03	4665	20230314	40.19	7220	-9.42	20240122	6080	7.57	20240102	7520	-13.03	20230629	4665	40.19	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
87	20240215	110511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6540	-70	5	-1.06	373813310	57130	72.56	6650	6650	6480	8590	4630	6610	6543.21	2.92	-6889	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2233	26.06	1.06	12	0.17	251.00	6156.00	7520	20230629	-13.03	4665	20230314	40.19	7220	-9.42	20240122	6080	7.57	20240102	7520	-13.03	20230629	4665	40.19	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
88	20240215	100510	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6540	-70	5	-1.06	196333790	29889	37.96	6650	6650	6540	8590	4630	6610	6568.76	2.92	-6094	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2233	26.06	1.06	12	0.09	251.00	6156.00	7520	20230629	-13.03	4665	20230314	40.19	7220	-9.42	20240122	6080	7.57	20240102	7520	-13.03	20230629	4665	40.19	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
89	20240215	090511	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-40	5	-0.61	52904490	8023	10.19	6650	6650	6550	8590	4630	6610	6594.10	2.92	-1620	6723	6666	6563	6506	6403	6695	6535	171	1980	500	4890	10	1	34147728	2244	26.18	1.07	12	0.02	251.00	6156.00	7520	20230629	-12.63	4665	20230314	40.84	7220	-9.00	20240122	6080	8.06	20240102	7520	-12.63	20230629	4665	40.84	20230314	3.14	N	063570	500	170 억	997671	N	N	25	N	N
90	20240214	160508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6610	30	2	0.46	512821660	78355	61.72	6510	6620	6460	8550	4610	6580	6544.71	2.94	-7278	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2257	26.33	1.07	12	0.23	251.00	6156.00	7520	20230629	-12.10	4665	20230314	41.69	7220	-8.45	20240122	6080	8.72	20240102	7520	-12.10	20230629	4665	41.69	20230314	3.13	N	063570	500	170 억	1004949	N	N	25	N	N
91	20240214	150509	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	-10	5	-0.15	467972520	71555	56.36	6510	6610	6460	8550	4610	6580	6539.93	2.94	-6232	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2244	26.18	1.07	12	0.21	251.00	6156.00	7520	20230629	-12.63	4665	20230314	40.84	7220	-9.00	20240122	6080	8.06	20240102	7520	-12.63	20230629	4665	40.84	20230314	3.13	N	063570	500	170 억	1004949	N	N	19	N	N
92	20240214	140507	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	0	3	0.00	401492980	61466	48.41	6510	6600	6460	8550	4610	6580	6531.80	2.94	-3346	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2247	26.22	1.07	12	0.18	251.00	6156.00	7520	20230629	-12.50	4665	20230314	41.05	7220	-8.86	20240122	6080	8.22	20240102	7520	-12.50	20230629	4665	41.05	20230314	3.13	N	063570	500	170 억	1004949	N	N	19	N	N
93	20240214	130508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6550	-30	5	-0.46	346091300	53037	41.78	6510	6570	6460	8550	4610	6580	6525.26	2.94	-1541	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2237	26.10	1.06	12	0.16	251.00	6156.00	7520	20230629	-12.90	4665	20230314	40.41	7220	-9.28	20240122	6080	7.73	20240102	7520	-12.90	20230629	4665	40.41	20230314	3.13	N	063570	500	170 억	1004949	N	N	19	N	N
94	20240214	120505	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6550	-30	5	-0.46	304323840	46644	36.74	6510	6570	6460	8550	4610	6580	6524.15	2.94	-1157	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2237	26.10	1.06	12	0.14	251.00	6156.00	7520	20230629	-12.90	4665	20230314	40.41	7220	-9.28	20240122	6080	7.73	20240102	7520	-12.90	20230629	4665	40.41	20230314	3.13	N	063570	500	170 억	1004949	N	N	19	N	N
95	20240214	110510	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6520	-60	5	-0.91	233652730	35854	28.24	6510	6560	6460	8550	4610	6580	6516.43	2.94	240	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2226	25.98	1.06	12	0.10	251.00	6156.00	7520	20230629	-13.30	4665	20230314	39.76	7220	-9.70	20240122	6080	7.24	20240102	7520	-13.30	20230629	4665	39.76	20230314	3.13	N	063570	500	170 억	1004949	N	N	19	N	N
96	20240214	090502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6490	-90	5	-1.37	39565060	6088	4.80	6510	6510	6460	8550	4610	6580	6496.10	2.94	-1283	6726	6652	6536	6462	6346	6690	6500	171	1970	500	4860	10	1	34147728	2216	25.86	1.05	12	0.02	251.00	6156.00	7520	20230629	-13.70	4665	20230314	39.12	7220	-10.11	20240122	6080	6.74	20240102	7520	-13.70	20230629	4665	39.12	20230314	3.13	N	063570	500	170 억	1004949	N	N	19	N	N
97	20240213	160502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	170	2	2.65	829085560	126452	204.66	6450	6610	6420	8330	4490	6410	6556.52	2.85	31781	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2247	26.22	1.07	12	0.37	251.00	6156.00	7520	20230629	-12.50	4665	20230314	41.05	7220	-8.86	20240122	6080	8.22	20240102	7520	-12.50	20230629	4665	41.05	20230314	3.09	N	063570	500	170 억	973167	N	N	19	N	N
98	20240213	150500	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	170	2	2.65	804004180	122640	198.49	6450	6610	6420	8330	4490	6410	6555.81	2.85	31238	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2247	26.22	1.07	12	0.36	251.00	6156.00	7520	20230629	-12.50	4665	20230314	41.05	7220	-8.86	20240122	6080	8.22	20240102	7520	-12.50	20230629	4665	41.05	20230314	3.09	N	063570	500	170 억	973167	N	N	21	N	N
99	20240213	140508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6560	150	2	2.34	689637740	105218	170.30	6450	6610	6420	8330	4490	6410	6554.37	2.85	28774	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2240	26.14	1.07	12	0.31	251.00	6156.00	7520	20230629	-12.77	4665	20230314	40.62	7220	-9.14	20240122	6080	7.89	20240102	7520	-12.77	20230629	4665	40.62	20230314	3.09	N	063570	500	170 억	973167	N	N	21	N	N
100	20240213	130502	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6590	180	2	2.81	611542020	93340	151.07	6450	6610	6420	8330	4490	6410	6551.77	2.85	24388	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2250	26.25	1.07	12	0.27	251.00	6156.00	7520	20230629	-12.37	4665	20230314	41.26	7220	-8.73	20240122	6080	8.39	20240102	7520	-12.37	20230629	4665	41.26	20230314	3.09	N	063570	500	170 억	973167	N	N	21	N	N
101	20240213	120508	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6580	170	2	2.65	547355000	83596	135.30	6450	6600	6420	8330	4490	6410	6547.62	2.85	20918	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2247	26.22	1.07	12	0.24	251.00	6156.00	7520	20230629	-12.50	4665	20230314	41.05	7220	-8.86	20240122	6080	8.22	20240102	7520	-12.50	20230629	4665	41.05	20230314	3.09	N	063570	500	170 억	973167	N	N	21	N	N
102	20240213	110506	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6570	160	2	2.50	525545160	80277	129.93	6450	6600	6420	8330	4490	6410	6546.65	2.85	20437	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2244	26.18	1.07	12	0.24	251.00	6156.00	7520	20230629	-12.63	4665	20230314	40.84	7220	-9.00	20240122	6080	8.06	20240102	7520	-12.63	20230629	4665	40.84	20230314	3.09	N	063570	500	170 억	973167	N	N	21	N	N
103	20240213	100419	55	50.00	KOSDAQ	기타서비스	N	N	N	Y	50	N	6540	130	2	2.03	229908370	35349	57.21	6450	6570	6420	8330	4490	6410	6503.96	2.85	11074	6563	6486	6413	6336	6263	6525	6375	171	1920	500	4740	10	1	34147728	2233	26.06	1.06	12	0.10	251.00	6156.00	7520	20230629	-13.03	4665	20230314	40.19	7220	-9.42	20240122	6080	7.57	20240102	7520	-13.03	20230629	4665	40.19	20230314	3.09	N	063570	500	170 억	973167	N	N	21	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History