KissMeData/063570/price/prices-20250101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 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	20250124	160612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	15	2	0.32	119217250	25132	58.88	4735	4770	4730	6150	3315	4735	4743.64	1.27	7222	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1622	11.36	0.75	12	0.07	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4885	-2.76	20250122	4600	3.26	20250102	7080	-32.91	20240124	4320	9.95	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
3	20250124	150612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	20	2	0.42	116157930	24488	57.37	4735	4770	4730	6150	3315	4735	4743.46	1.27	7540	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1624	11.38	0.75	12	0.07	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	4885	-2.66	20250122	4600	3.37	20250102	7080	-32.84	20240124	4320	10.07	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
4	20250124	140611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	25	2	0.53	114054340	24046	56.34	4735	4770	4730	6150	3315	4735	4743.17	1.27	7518	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1625	11.39	0.75	12	0.07	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	4885	-2.56	20250122	4600	3.48	20250102	7080	-32.77	20240124	4320	10.19	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
5	20250124	130613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	20	2	0.42	103097820	21744	50.95	4735	4770	4730	6150	3315	4735	4741.44	1.27	7642	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1624	11.38	0.75	12	0.06	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	4885	-2.66	20250122	4600	3.37	20250102	7080	-32.84	20240124	4320	10.07	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
6	20250124	120609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	20	2	0.42	90979550	19191	44.96	4735	4770	4730	6150	3315	4735	4740.74	1.27	6966	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1624	11.38	0.75	12	0.06	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	4885	-2.66	20250122	4600	3.37	20250102	7080	-32.84	20240124	4320	10.07	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
7	20250124	110612	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	10	2	0.21	81093170	17114	40.10	4735	4770	4730	6150	3315	4735	4738.41	1.27	6204	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1620	11.35	0.75	12	0.05	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4885	-2.87	20250122	4600	3.15	20250102	7080	-32.98	20240124	4320	9.84	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
8	20250124	100610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	15	2	0.32	61769300	13044	30.56	4735	4770	4730	6150	3315	4735	4735.46	1.27	4904	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1622	11.36	0.75	12	0.04	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4885	-2.76	20250122	4600	3.26	20250102	7080	-32.91	20240124	4320	9.95	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
9	20250124	090613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	0	3	0.00	71025	15	0.04	4735	4735	4735	6150	3315	4735	4735.00	1.27	0	4921	4827	4726	4632	4531	4777	4582	171	1415	500	3500	5	1	34147728	1617	11.33	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4885	-3.07	20250122	4600	2.93	20250102	7080	-33.12	20240124	4320	9.61	20241209	1.64	N	063570	500	170 억	434494	N	N	0	N	N
10	20250123	160610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-85	5	-1.76	202624105	42656	50.19	4810	4820	4625	6260	3375	4820	4750.19	1.31	-6025	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1617	11.33	0.74	12	0.12	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4885	-3.07	20250122	4600	2.93	20250102	7150	-33.78	20240123	4320	9.61	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
11	20250123	150609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-100	5	-2.07	197573270	41588	48.93	4810	4820	4625	6260	3375	4820	4750.73	1.31	-6055	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1612	11.29	0.74	12	0.12	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4885	-3.38	20250122	4600	2.61	20250102	7150	-33.99	20240123	4320	9.26	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
12	20250123	140609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-80	5	-1.66	151687240	31890	37.52	4810	4820	4625	6260	3375	4820	4756.58	1.31	-6567	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1619	11.34	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4885	-2.97	20250122	4600	3.04	20250102	7150	-33.71	20240123	4320	9.72	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
13	20250123	130608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	-70	5	-1.45	139934320	29412	34.61	4810	4820	4625	6260	3375	4820	4757.73	1.31	-6609	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1622	11.36	0.75	12	0.09	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4885	-2.76	20250122	4600	3.26	20250102	7150	-33.57	20240123	4320	9.95	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
14	20250123	120609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	-45	5	-0.93	124005205	26063	30.67	4810	4820	4625	6260	3375	4820	4757.90	1.31	-5077	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1631	11.42	0.75	12	0.08	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	4885	-2.25	20250122	4600	3.80	20250102	7150	-33.22	20240123	4320	10.53	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
15	20250123	110602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	-65	5	-1.35	95153215	20049	23.59	4810	4810	4625	6260	3375	4820	4746.03	1.31	-3443	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1624	11.38	0.75	12	0.06	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	4885	-2.66	20250122	4600	3.37	20250102	7150	-33.50	20240123	4320	10.07	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
16	20250123	100607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4780	-40	5	-0.83	76770030	16179	19.04	4810	4810	4625	6260	3375	4820	4745.04	1.31	-1571	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1632	11.44	0.75	12	0.05	418.00	6369.00	7220	20240122	-33.80	4320	20241209	10.65	4885	-2.15	20250122	4600	3.91	20250102	7150	-33.15	20240123	4320	10.65	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
17	20250123	090607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4790	-30	5	-0.62	7620010	1588	1.87	4810	4810	4790	6260	3375	4820	4798.49	1.31	-846	4966	4892	4811	4737	4656	4930	4775	171	1440	500	3560	5	1	34147728	1636	11.46	0.75	12	0.00	418.00	6369.00	7220	20240122	-33.66	4320	20241209	10.88	4885	-1.94	20250122	4600	4.13	20250102	7150	-33.01	20240123	4320	10.88	20241209	1.63	N	063570	500	170 억	446162	N	N	0	N	N
18	20250122	160604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4820	90	2	1.90	408963870	84966	193.50	4730	4885	4730	6140	3315	4730	4813.26	1.27	19346	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1646	11.53	0.76	12	0.25	418.00	6369.00	7220	20240122	-33.24	4320	20241209	11.57	4885	-1.33	20250122	4600	4.78	20250102	7220	-33.24	20240122	4320	11.57	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
19	20250122	150605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	45	2	0.95	392631365	81565	185.75	4730	4885	4730	6140	3315	4730	4813.72	1.27	18932	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1631	11.42	0.75	12	0.24	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	4885	-2.25	20250122	4600	3.80	20250102	7220	-33.86	20240122	4320	10.53	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
20	20250122	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4820	90	2	1.90	344626295	71560	162.97	4730	4885	4730	6140	3315	4730	4815.91	1.27	17071	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1646	11.53	0.76	12	0.21	418.00	6369.00	7220	20240122	-33.24	4320	20241209	11.57	4885	-1.33	20250122	4600	4.78	20250102	7220	-33.24	20240122	4320	11.57	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
21	20250122	130605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4810	80	2	1.69	312946620	65002	148.03	4730	4885	4730	6140	3315	4730	4814.42	1.27	18765	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1643	11.51	0.76	12	0.19	418.00	6369.00	7220	20240122	-33.38	4320	20241209	11.34	4885	-1.54	20250122	4600	4.57	20250102	7220	-33.38	20240122	4320	11.34	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
22	20250122	120603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4845	115	2	2.43	264224060	54914	125.06	4730	4885	4730	6140	3315	4730	4811.60	1.27	18505	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1654	11.59	0.76	12	0.16	418.00	6369.00	7220	20240122	-32.89	4320	20241209	12.15	4885	-0.82	20250122	4600	5.33	20250102	7220	-32.89	20240122	4320	12.15	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
23	20250122	110604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	70	2	1.48	128133915	26851	61.15	4730	4805	4730	6140	3315	4730	4772.04	1.27	10699	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1639	11.48	0.75	12	0.08	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	4805	-0.10	20250122	4600	4.35	20250102	7220	-33.52	20240122	4320	11.11	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
24	20250122	100604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4765	35	2	0.74	69223360	14541	33.11	4730	4780	4730	6140	3315	4730	4760.56	1.27	2006	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1627	11.40	0.75	12	0.04	418.00	6369.00	7220	20240122	-34.00	4320	20241209	10.30	4800	-0.73	20250107	4600	3.59	20250102	7220	-34.00	20240122	4320	10.30	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
25	20250122	090606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	30	2	0.63	6347780	1342	3.06	4730	4760	4730	6140	3315	4730	4730.09	1.27	597	4796	4762	4731	4697	4666	4780	4715	171	1410	500	3500	5	1	34147728	1625	11.39	0.75	12	0.00	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	4800	-0.83	20250107	4600	3.48	20250102	7220	-34.07	20240122	4320	10.19	20241209	1.64	N	063570	500	170 억	433463	N	N	5	N	N
26	20250121	160601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	0	3	0.00	207329865	43911	225.79	4725	4765	4700	6140	3315	4730	4721.59	1.29	-855	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1615	11.32	0.74	12	0.13	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	440005	N	N	5	N	N
27	20250121	150603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	20	2	0.42	203182975	43036	221.29	4725	4765	4700	6140	3315	4730	4721.23	1.29	-756	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1622	11.36	0.75	12	0.13	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
28	20250121	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	20	2	0.42	181619555	38506	197.99	4725	4765	4700	6140	3315	4730	4716.66	1.29	345	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1622	11.36	0.75	12	0.11	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
29	20250121	130602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	0	3	0.00	153041875	32482	167.02	4725	4730	4700	6140	3315	4730	4711.59	1.29	515	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1615	11.32	0.74	12	0.10	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
30	20250121	120553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	0	3	0.00	137029050	29093	149.59	4725	4730	4700	6140	3315	4730	4710.04	1.29	335	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1615	11.32	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
31	20250121	110535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-10	5	-0.21	121193335	25741	132.36	4725	4730	4700	6140	3315	4730	4708.18	1.29	17	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1612	11.29	0.74	12	0.08	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
32	20250121	100530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-30	5	-0.63	92137360	19576	100.66	4725	4730	4700	6140	3315	4730	4706.65	1.29	-259	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1605	11.24	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.90	4320	20241209	8.80	4800	-2.08	20250107	4600	2.17	20250102	7220	-34.90	20240122	4320	8.80	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
33	20250121	090602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-10	5	-0.21	844965	179	0.92	4725	4725	4720	6140	3315	4730	4720.47	1.29	-165	4793	4761	4728	4696	4663	4745	4680	171	1410	500	3500	5	1	34147728	1612	11.29	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	440005	N	N	0	N	N
34	20250120	160559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	-15	5	-0.32	91786615	19438	70.83	4745	4760	4695	6160	3325	4745	4722.02	1.28	1381	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1615	11.32	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
35	20250120	150602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-25	5	-0.53	84507940	17899	65.22	4745	4760	4695	6160	3325	4745	4721.38	1.28	1879	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1612	11.29	0.74	12	0.05	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
36	20250120	140600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	0	3	0.00	80716625	17096	62.30	4745	4760	4695	6160	3325	4745	4721.37	1.28	1955	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1620	11.35	0.75	12	0.05	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
37	20250120	130559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	0	3	0.00	63171170	13377	48.75	4745	4760	4695	6160	3325	4745	4722.37	1.28	1061	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1620	11.35	0.75	12	0.04	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
38	20250120	120601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4725	-20	5	-0.42	59268275	12553	45.74	4745	4760	4695	6160	3325	4745	4721.44	1.28	1151	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1613	11.30	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.56	4320	20241209	9.38	4800	-1.56	20250107	4600	2.72	20250102	7220	-34.56	20240122	4320	9.38	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
39	20250120	110602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-10	5	-0.21	47548130	10073	36.71	4745	4760	4695	6160	3325	4745	4720.35	1.28	1295	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1617	11.33	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
40	20250120	100601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	-15	5	-0.32	35706580	7567	27.57	4745	4760	4695	6160	3325	4745	4718.72	1.28	1491	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1615	11.32	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
41	20250120	090602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	0	3	0.00	944315	199	0.73	4745	4760	4745	6160	3325	4745	4745.30	1.28	-148	4791	4767	4736	4712	4681	4772	4717	171	1415	500	3510	5	1	34147728	1620	11.35	0.75	12	0.00	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.64	N	063570	500	170 억	438476	N	N	0	N	N
42	20250117	160559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	25	2	0.53	130009015	27442	148.18	4745	4760	4705	6130	3305	4720	4737.59	1.29	-773	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1620	11.35	0.75	12	0.08	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
43	20250117	150600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	30	2	0.64	129074185	27245	147.12	4745	4760	4705	6130	3305	4720	4737.54	1.29	-769	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1622	11.36	0.75	12	0.08	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
44	20250117	140600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	10	2	0.21	71954295	15221	82.19	4745	4750	4705	6130	3305	4720	4727.30	1.29	-547	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1615	11.32	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
45	20250117	130600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	20	2	0.42	64711325	13689	73.92	4745	4750	4705	6130	3305	4720	4727.25	1.29	-490	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1619	11.34	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
46	20250117	120601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	25	2	0.53	57652645	12201	65.88	4745	4750	4705	6130	3305	4720	4725.24	1.29	-177	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1620	11.35	0.75	12	0.04	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
47	20250117	110600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	10	2	0.21	34194105	7249	39.14	4745	4745	4705	6130	3305	4720	4717.08	1.29	262	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1615	11.32	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
48	20250117	100601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	0	3	0.00	20778075	4408	23.80	4745	4745	4705	6130	3305	4720	4713.72	1.29	-629	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1612	11.29	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
49	20250117	090601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4715	-5	5	-0.11	1500815	317	1.71	4745	4745	4715	6130	3305	4720	4734.43	1.29	-147	4780	4750	4720	4690	4660	4750	4690	171	1410	500	3490	5	1	34147728	1610	11.28	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.70	4320	20241209	9.14	4800	-1.77	20250107	4600	2.50	20250102	7220	-34.70	20240122	4320	9.14	20241209	1.64	N	063570	500	170 억	438895	N	N	0	N	N
50	20250116	160556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	5	2	0.11	85871775	18213	47.08	4720	4750	4690	6120	3305	4715	4714.86	1.29	-3017	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1612	11.29	0.74	12	0.05	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
51	20250116	150532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4725	10	2	0.21	84550335	17933	46.36	4720	4750	4690	6120	3305	4715	4714.79	1.29	-2951	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1613	11.30	0.74	12	0.05	418.00	6369.00	7220	20240122	-34.56	4320	20241209	9.38	4800	-1.56	20250107	4600	2.72	20250102	7220	-34.56	20240122	4320	9.38	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
52	20250116	140559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4725	10	2	0.21	69022235	14642	37.85	4720	4750	4690	6120	3305	4715	4713.99	1.29	-2760	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1613	11.30	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.56	4320	20241209	9.38	4800	-1.56	20250107	4600	2.72	20250102	7220	-34.56	20240122	4320	9.38	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
53	20250116	130559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-10	5	-0.21	58762450	12465	32.22	4720	4750	4690	6120	3305	4715	4714.20	1.29	-2690	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1607	11.26	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
54	20250116	120559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4715	0	3	0.00	37638965	7971	20.60	4720	4750	4690	6120	3305	4715	4721.99	1.29	-2685	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1610	11.28	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.70	4320	20241209	9.14	4800	-1.77	20250107	4600	2.50	20250102	7220	-34.70	20240122	4320	9.14	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
55	20250116	110600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4725	10	2	0.21	33044665	6997	18.09	4720	4750	4690	6120	3305	4715	4722.69	1.29	-2261	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1613	11.30	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.56	4320	20241209	9.38	4800	-1.56	20250107	4600	2.72	20250102	7220	-34.56	20240122	4320	9.38	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
56	20250116	100600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	25	2	0.53	28126775	5957	15.40	4720	4750	4690	6120	3305	4715	4721.63	1.29	-1401	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1619	11.34	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
57	20250116	090600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	5	2	0.11	5817075	1232	3.18	4720	4730	4720	6120	3305	4715	4721.65	1.29	-393	4801	4757	4726	4682	4651	4780	4705	171	1405	500	3480	5	1	34147728	1612	11.29	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	440737	N	N	0	N	N
58	20250115	160557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4715	5	2	0.11	182655150	38686	58.55	4710	4770	4695	6120	3300	4710	4721.48	1.29	-7684	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1610	11.28	0.74	12	0.11	418.00	6369.00	7220	20240122	-34.70	4320	20241209	9.14	4800	-1.77	20250107	4600	2.50	20250102	7220	-34.70	20240122	4320	9.14	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
59	20250115	150559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4770	60	2	1.27	147299035	31245	47.29	4710	4770	4695	6120	3300	4710	4714.32	1.29	-5340	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1629	11.41	0.75	12	0.09	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	4800	-0.62	20250107	4600	3.70	20250102	7220	-33.93	20240122	4320	10.42	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
60	20250115	140600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4710	0	3	0.00	63364290	13473	20.39	4710	4720	4695	6120	3300	4710	4703.06	1.29	-4809	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1608	11.27	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.76	4320	20241209	9.03	4800	-1.88	20250107	4600	2.39	20250102	7220	-34.76	20240122	4320	9.03	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
61	20250115	130557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-10	5	-0.21	54296380	11546	17.48	4710	4720	4695	6120	3300	4710	4702.61	1.29	-4809	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1605	11.24	0.74	12	0.03	418.00	6369.00	7220	20240122	-34.90	4320	20241209	8.80	4800	-2.08	20250107	4600	2.17	20250102	7220	-34.90	20240122	4320	8.80	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
62	20250115	120551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-10	5	-0.21	34795085	7396	11.19	4710	4720	4700	6120	3300	4710	4704.58	1.29	-1659	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1605	11.24	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.90	4320	20241209	8.80	4800	-2.08	20250107	4600	2.17	20250102	7220	-34.90	20240122	4320	8.80	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
63	20250115	110557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-5	5	-0.11	25350585	5387	8.15	4710	4720	4700	6120	3300	4710	4705.88	1.29	-1452	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1607	11.26	0.74	12	0.02	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
64	20250115	100557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4710	0	3	0.00	16618415	3532	5.35	4710	4720	4700	6120	3300	4710	4705.10	1.29	-456	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1608	11.27	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.76	4320	20241209	9.03	4800	-1.88	20250107	4600	2.39	20250102	7220	-34.76	20240122	4320	9.03	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
65	20250115	090600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	10	2	0.21	6165460	1309	1.98	4710	4720	4710	6120	3300	4710	4710.05	1.29	-329	4760	4735	4715	4690	4670	4725	4680	171	1410	500	3480	5	1	34147728	1612	11.29	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.64	N	063570	500	170 억	441750	N	N	0	N	N
66	20250114	160544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4710	-30	5	-0.63	310763190	66069	490.64	4740	4740	4695	6160	3320	4740	4703.62	1.30	7131	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1608	11.27	0.74	12	0.19	418.00	6369.00	7220	20240122	-34.76	4320	20241209	9.03	4800	-1.88	20250107	4600	2.39	20250102	7220	-34.76	20240122	4320	9.03	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
67	20250114	150555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-35	5	-0.74	302281910	64268	477.26	4740	4740	4695	6160	3320	4740	4703.46	1.30	8374	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1607	11.26	0.74	12	0.19	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
68	20250114	140555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-40	5	-0.84	290281070	61719	458.33	4740	4740	4695	6160	3320	4740	4703.27	1.30	9882	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1605	11.24	0.74	12	0.18	418.00	6369.00	7220	20240122	-34.90	4320	20241209	8.80	4800	-2.08	20250107	4600	2.17	20250102	7220	-34.90	20240122	4320	8.80	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
69	20250114	130555	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-35	5	-0.74	251546200	53488	397.21	4740	4740	4695	6160	3320	4740	4702.85	1.30	10102	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1607	11.26	0.74	12	0.16	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
70	20250114	120552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-35	5	-0.74	216688480	46074	342.15	4740	4740	4695	6160	3320	4740	4703.05	1.30	10754	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1607	11.26	0.74	12	0.13	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
71	20250114	110553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4700	-40	5	-0.84	210666330	44794	332.65	4740	4740	4695	6160	3320	4740	4703.00	1.30	10880	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1605	11.24	0.74	12	0.13	418.00	6369.00	7220	20240122	-34.90	4320	20241209	8.80	4800	-2.08	20250107	4600	2.17	20250102	7220	-34.90	20240122	4320	8.80	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
72	20250114	100552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-35	5	-0.74	162822220	34617	257.07	4740	4740	4695	6160	3320	4740	4703.53	1.30	12680	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1607	11.26	0.74	12	0.10	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
73	20250114	090554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	0	3	0.00	2374740	501	3.72	4740	4740	4740	6160	3320	4740	4740.00	1.30	-75	4776	4757	4731	4712	4686	4745	4700	171	1420	500	3500	5	1	34147728	1619	11.34	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.63	N	063570	500	170 억	445237	N	N	5	N	N
74	20250113	160547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-10	5	-0.21	63799735	13466	45.02	4750	4750	4705	6170	3325	4750	4737.84	1.31	-2440	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1619	11.34	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.63	N	063570	500	170 억	447613	N	N	5	N	N
75	20250113	150549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-10	5	-0.21	57439105	12124	40.53	4750	4750	4705	6170	3325	4750	4737.64	1.31	-2371	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1619	11.34	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
76	20250113	140543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-5	5	-0.11	50494545	10660	35.64	4750	4750	4705	6170	3325	4750	4736.82	1.31	-1798	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1620	11.35	0.75	12	0.03	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
77	20250113	130541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-5	5	-0.11	39547235	8352	27.92	4750	4750	4705	6170	3325	4750	4735.06	1.31	-1533	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1620	11.35	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
78	20250113	120542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-5	5	-0.11	28060110	5931	19.83	4750	4750	4705	6170	3325	4750	4731.09	1.31	-1280	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1620	11.35	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
79	20250113	110542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-15	5	-0.32	20822585	4404	14.72	4750	4750	4705	6170	3325	4750	4728.11	1.31	-673	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1617	11.33	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
80	20250113	100541	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	-20	5	-0.42	7714035	1626	5.44	4750	4750	4730	6170	3325	4750	4744.18	1.31	-505	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1615	11.32	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
81	20250113	090545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-10	5	-0.21	3329700	701	2.34	4750	4750	4740	6170	3325	4750	4749.93	1.31	57	4833	4791	4733	4691	4633	4812	4712	171	1420	500	3510	5	1	34147728	1619	11.34	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.63	N	063570	500	170 억	447613	N	N	0	N	N
82	20250110	160539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	15	2	0.32	140888385	29852	115.18	4735	4775	4675	6150	3315	4735	4719.54	1.32	-868	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1622	11.36	0.75	12	0.09	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
83	20250110	150538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	25	2	0.53	138768305	29406	113.46	4735	4775	4675	6150	3315	4735	4719.05	1.32	-776	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1625	11.39	0.75	12	0.09	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	4800	-0.83	20250107	4600	3.48	20250102	7220	-34.07	20240122	4320	10.19	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
84	20250110	140540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4770	35	2	0.74	130869285	27747	107.06	4735	4775	4675	6150	3315	4735	4716.52	1.32	-493	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1629	11.41	0.75	12	0.08	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	4800	-0.62	20250107	4600	3.70	20250102	7220	-33.93	20240122	4320	10.42	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
85	20250110	130538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4765	30	2	0.63	125252915	26569	102.51	4735	4775	4675	6150	3315	4735	4714.25	1.32	-667	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1627	11.40	0.75	12	0.08	418.00	6369.00	7220	20240122	-34.00	4320	20241209	10.30	4800	-0.73	20250107	4600	3.59	20250102	7220	-34.00	20240122	4320	10.30	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
86	20250110	120539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	15	2	0.32	101972910	21671	83.61	4735	4750	4675	6150	3315	4735	4705.50	1.32	751	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1622	11.36	0.75	12	0.06	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
87	20250110	110538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	0	3	0.00	95858940	20383	78.64	4735	4735	4675	6150	3315	4735	4702.89	1.32	551	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1617	11.33	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
88	20250110	100537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	-5	5	-0.11	19286760	4094	15.80	4735	4735	4675	6150	3315	4735	4710.98	1.32	-192	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1615	11.32	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
89	20250110	090540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4710	-25	5	-0.53	2673405	569	2.20	4735	4735	4675	6150	3315	4735	4698.43	1.32	-11	4791	4762	4731	4702	4671	4747	4687	171	1415	500	3500	5	1	34147728	1608	11.27	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.76	4320	20241209	9.03	4800	-1.88	20250107	4600	2.39	20250102	7220	-34.76	20240122	4320	9.03	20241209	1.63	N	063570	500	170 억	449338	N	N	0	N	N
90	20250109	160535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-15	5	-0.32	122541700	25894	62.21	4750	4760	4700	6170	3325	4750	4732.41	1.36	-12817	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1617	11.33	0.74	12	0.08	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
91	20250109	150538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4730	-20	5	-0.42	111564470	23574	56.64	4750	4760	4700	6170	3325	4750	4732.52	1.36	-12118	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1615	11.32	0.74	12	0.07	418.00	6369.00	7220	20240122	-34.49	4320	20241209	9.49	4800	-1.46	20250107	4600	2.83	20250102	7220	-34.49	20240122	4320	9.49	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
92	20250109	140537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-15	5	-0.32	93190115	19694	47.32	4750	4760	4700	6170	3325	4750	4731.90	1.36	-9798	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1617	11.33	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
93	20250109	130537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	0	3	0.00	77786430	16446	39.51	4750	4760	4700	6170	3325	4750	4729.81	1.36	-7689	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1622	11.36	0.75	12	0.05	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
94	20250109	120537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-5	5	-0.11	52132190	11031	26.50	4750	4755	4700	6170	3325	4750	4725.97	1.36	-5244	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1620	11.35	0.75	12	0.03	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
95	20250109	110538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-5	5	-0.11	37853295	8020	19.27	4750	4755	4700	6170	3325	4750	4719.86	1.36	-3305	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1620	11.35	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
96	20250109	100537	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-30	5	-0.63	8850560	1872	4.50	4750	4750	4720	6170	3325	4750	4727.86	1.36	-753	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1612	11.29	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
97	20250109	090540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-15	5	-0.32	572560	121	0.29	4750	4750	4730	6170	3325	4750	4731.90	1.36	-14	4826	4787	4746	4707	4666	4807	4727	171	1420	500	3510	5	1	34147728	1617	11.33	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.62	N	063570	500	170 억	464246	N	N	0	N	N
98	20250108	160531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	0	3	0.00	197123140	41622	81.44	4730	4785	4705	6170	3325	4750	4736.03	1.38	1317	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1622	11.36	0.75	12	0.12	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
99	20250108	150534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-10	5	-0.21	184877950	39039	76.39	4730	4785	4705	6170	3325	4750	4735.72	1.38	1667	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1619	11.34	0.74	12	0.11	418.00	6369.00	7220	20240122	-34.35	4320	20241209	9.72	4800	-1.25	20250107	4600	3.04	20250102	7220	-34.35	20240122	4320	9.72	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
100	20250108	140536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-15	5	-0.32	141390105	29847	58.40	4730	4785	4705	6170	3325	4750	4737.16	1.38	810	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1617	11.33	0.74	12	0.09	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
101	20250108	130536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4715	-35	5	-0.74	92032900	19381	37.92	4730	4785	4705	6170	3325	4750	4748.61	1.38	-62	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1610	11.28	0.74	12	0.06	418.00	6369.00	7220	20240122	-34.70	4320	20241209	9.14	4800	-1.77	20250107	4600	2.50	20250102	7220	-34.70	20240122	4320	9.14	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
102	20250108	120532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	-15	5	-0.32	68748640	14446	28.27	4730	4785	4715	6170	3325	4750	4759.01	1.38	109	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1617	11.33	0.74	12	0.04	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4800	-1.35	20250107	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
103	20250108	110533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	10	2	0.21	37343105	7862	15.38	4730	4770	4715	6170	3325	4750	4749.82	1.38	378	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1625	11.39	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	4800	-0.83	20250107	4600	3.48	20250102	7220	-34.07	20240122	4320	10.19	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
104	20250108	100533	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	5	2	0.11	18796510	3964	7.76	4730	4760	4715	6170	3325	4750	4741.80	1.38	-541	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1624	11.38	0.75	12	0.01	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	4800	-0.94	20250107	4600	3.37	20250102	7220	-34.14	20240122	4320	10.07	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
105	20250108	090535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4720	-30	5	-0.63	113455	24	0.05	4730	4730	4720	6170	3325	4750	4727.29	1.38	-12	4850	4800	4750	4700	4650	4775	4675	171	1420	500	3510	5	1	34147728	1612	11.29	0.74	12	0.00	418.00	6369.00	7220	20240122	-34.63	4320	20241209	9.26	4800	-1.67	20250107	4600	2.61	20250102	7220	-34.63	20240122	4320	9.26	20241209	1.58	N	063570	500	170 억	471071	N	N	0	N	N
106	20250107	160530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4750	-25	5	-0.52	242656315	51106	118.79	4775	4800	4700	6200	3345	4775	4748.10	1.41	-4605	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1622	11.36	0.75	12	0.15	418.00	6369.00	7220	20240122	-34.21	4320	20241209	9.95	4800	-1.04	20250107	4600	3.26	20250102	7220	-34.21	20240122	4320	9.95	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
107	20250107	150531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4705	-70	5	-1.47	227845195	47961	111.48	4775	4800	4700	6200	3345	4775	4750.63	1.41	-5523	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1607	11.26	0.74	12	0.14	418.00	6369.00	7220	20240122	-34.83	4320	20241209	8.91	4800	-1.98	20250107	4600	2.28	20250102	7220	-34.83	20240122	4320	8.91	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
108	20250107	140530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-30	5	-0.63	149298465	31324	72.81	4775	4800	4730	6200	3345	4775	4766.26	1.41	-1640	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1620	11.35	0.75	12	0.09	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4800	-1.15	20250107	4600	3.15	20250102	7220	-34.28	20240122	4320	9.84	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
109	20250107	130529	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	25	2	0.52	118213385	24819	57.69	4775	4800	4730	6200	3345	4775	4763.02	1.41	868	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1639	11.48	0.75	12	0.07	418.00	6369.00	7220	20240122	-33.52	4320	20241209	11.11	4800	0.00	20250107	4600	4.35	20250102	7220	-33.52	20240122	4320	11.11	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
110	20250107	120530	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4765	-10	5	-0.21	78344950	16467	38.28	4775	4780	4730	6200	3345	4775	4757.69	1.41	4310	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1627	11.40	0.75	12	0.05	418.00	6369.00	7220	20240122	-34.00	4320	20241209	10.30	4795	-0.63	20250106	4600	3.59	20250102	7220	-34.00	20240122	4320	10.30	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
111	20250107	110527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	0	3	0.00	64551120	13576	31.56	4775	4775	4730	6200	3345	4775	4754.80	1.41	4094	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1631	11.42	0.75	12	0.04	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	4795	-0.42	20250106	4600	3.80	20250102	7220	-33.86	20240122	4320	10.53	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
112	20250107	100532	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	-20	5	-0.42	32809790	6903	16.05	4775	4775	4730	6200	3345	4775	4752.98	1.41	467	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1624	11.38	0.75	12	0.02	418.00	6369.00	7220	20240122	-34.14	4320	20241209	10.07	4795	-0.83	20250106	4600	3.37	20250102	7220	-34.14	20240122	4320	10.07	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
113	20250107	090531	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	-15	5	-0.31	1696580	356	0.83	4775	4775	4760	6200	3345	4775	4765.67	1.41	-112	4878	4826	4743	4691	4608	4852	4717	171	1425	500	3530	5	1	34147728	1625	11.39	0.75	12	0.00	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	4795	-0.73	20250106	4600	3.48	20250102	7220	-34.07	20240122	4320	10.19	20241209	1.58	N	063570	500	170 억	482001	N	N	13	N	N
114	20250106	160524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	110	2	2.36	204953965	43006	159.18	4660	4795	4660	6060	3270	4665	4765.70	1.44	-2633	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1631	11.42	0.75	12	0.13	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	4795	-0.42	20250106	4600	3.80	20250102	7220	-33.86	20240122	4320	10.53	20241209	1.58	N	063570	500	170 억	491862	N	N	13	N	N
115	20250106	150525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4760	95	2	2.04	182823405	38364	142.00	4660	4795	4660	6060	3270	4665	4765.49	1.44	-547	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1625	11.39	0.75	12	0.11	418.00	6369.00	7220	20240122	-34.07	4320	20241209	10.19	4795	-0.73	20250106	4600	3.48	20250102	7220	-34.07	20240122	4320	10.19	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
116	20250106	140524	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4765	100	2	2.14	166703680	34980	129.47	4660	4795	4660	6060	3270	4665	4765.69	1.44	-387	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1627	11.40	0.75	12	0.10	418.00	6369.00	7220	20240122	-34.00	4320	20241209	10.30	4795	-0.63	20250106	4600	3.59	20250102	7220	-34.00	20240122	4320	10.30	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
117	20250106	130522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4770	105	2	2.25	155420355	32614	120.72	4660	4795	4660	6060	3270	4665	4765.45	1.44	-602	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1629	11.41	0.75	12	0.10	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	4795	-0.52	20250106	4600	3.70	20250102	7220	-33.93	20240122	4320	10.42	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
118	20250106	120522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	110	2	2.36	134009395	28128	104.11	4660	4795	4660	6060	3270	4665	4764.27	1.44	-406	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1631	11.42	0.75	12	0.08	418.00	6369.00	7220	20240122	-33.86	4320	20241209	10.53	4795	-0.42	20250106	4600	3.80	20250102	7220	-33.86	20240122	4320	10.53	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
119	20250106	110522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4770	105	2	2.25	46475245	9809	36.31	4660	4775	4660	6060	3270	4665	4738.02	1.44	-294	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1629	11.41	0.75	12	0.03	418.00	6369.00	7220	20240122	-33.93	4320	20241209	10.42	4775	-0.10	20250106	4600	3.70	20250102	7220	-33.93	20240122	4320	10.42	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
120	20250106	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4735	70	2	1.50	17531685	3723	13.78	4660	4740	4660	6060	3270	4665	4709.02	1.44	548	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1617	11.33	0.74	12	0.01	418.00	6369.00	7220	20240122	-34.42	4320	20241209	9.61	4740	-0.11	20250106	4600	2.93	20250102	7220	-34.42	20240122	4320	9.61	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
121	20250106	090518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4660	-5	5	-0.11	2539700	545	2.02	4660	4660	4660	6060	3270	4665	4660.00	1.44	-24	4771	4717	4661	4607	4551	4745	4635	171	1395	500	3450	5	1	34147728	1591	11.15	0.73	12	0.00	418.00	6369.00	7220	20240122	-35.46	4320	20241209	7.87	4715	-1.17	20250103	4600	1.30	20250102	7220	-35.46	20240122	4320	7.87	20241209	1.58	N	063570	500	170 억	491862	N	N	4	N	N
122	20250103	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4665	15	2	0.32	125881610	26997	158.11	4650	4715	4605	6040	3255	4650	4662.80	1.46	2792	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1593	11.16	0.73	12	0.08	418.00	6369.00	7220	20240122	-35.39	4320	20241209	7.99	4715	-1.06	20250103	4600	1.41	20250102	7220	-35.39	20240122	4320	7.99	20241209	1.60	N	063570	500	170 억	497252	N	N	4	N	N
123	20250103	150520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4665	15	2	0.32	120753605	25897	151.67	4650	4715	4605	6040	3255	4650	4662.84	1.46	2622	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1593	11.16	0.73	12	0.08	418.00	6369.00	7220	20240122	-35.39	4320	20241209	7.99	4715	-1.06	20250103	4600	1.41	20250102	7220	-35.39	20240122	4320	7.99	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
124	20250103	140520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4670	20	2	0.43	98930525	21213	124.23	4650	4715	4605	6040	3255	4650	4663.67	1.46	1133	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1595	11.17	0.73	12	0.06	418.00	6369.00	7220	20240122	-35.32	4320	20241209	8.10	4715	-0.95	20250103	4600	1.52	20250102	7220	-35.32	20240122	4320	8.10	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
125	20250103	130518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4690	40	2	0.86	89204860	19134	112.06	4650	4715	4605	6040	3255	4650	4662.11	1.46	-148	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1602	11.22	0.74	12	0.06	418.00	6369.00	7220	20240122	-35.04	4320	20241209	8.56	4715	-0.53	20250103	4600	1.96	20250102	7220	-35.04	20240122	4320	8.56	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
126	20250103	120518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4690	40	2	0.86	81475520	17487	102.41	4650	4715	4605	6040	3255	4650	4659.21	1.46	-651	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1602	11.22	0.74	12	0.05	418.00	6369.00	7220	20240122	-35.04	4320	20241209	8.56	4715	-0.53	20250103	4600	1.96	20250102	7220	-35.04	20240122	4320	8.56	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
127	20250103	110519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4660	10	2	0.22	56037225	12065	70.66	4650	4675	4605	6040	3255	4650	4644.61	1.46	-1179	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1591	11.15	0.73	12	0.04	418.00	6369.00	7220	20240122	-35.46	4320	20241209	7.87	4700	-0.85	20250102	4600	1.30	20250102	7220	-35.46	20240122	4320	7.87	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
128	20250103	100518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4660	10	2	0.22	28129790	6070	35.55	4650	4670	4605	6040	3255	4650	4634.23	1.46	516	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1591	11.15	0.73	12	0.02	418.00	6369.00	7220	20240122	-35.46	4320	20241209	7.87	4700	-0.85	20250102	4600	1.30	20250102	7220	-35.46	20240122	4320	7.87	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
129	20250103	090519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4625	-25	5	-0.54	737100	159	0.93	4650	4650	4620	6040	3255	4650	4635.85	1.46	-118	4750	4700	4650	4600	4550	4725	4625	171	1390	500	3440	5	1	34147728	1579	11.06	0.73	12	0.00	418.00	6369.00	7220	20240122	-35.94	4320	20241209	7.06	4700	-1.60	20250102	4600	0.54	20250102	7220	-35.94	20240122	4320	7.06	20241209	1.60	N	063570	500	170 억	497252	N	N	0	N	N
130	20250102	160515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4650	20	2	0.43	79073660	17075	115.61	4630	4700	4600	6010	3245	4630	4630.95	1.46	-840	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1588	11.12	0.73	12	0.05	418.00	6369.00	7220	20240122	-35.60	4320	20241209	7.64	4700	-1.06	20250102	4600	1.09	20250102	7220	-35.60	20240122	4320	7.64	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
131	20250102	150516	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4610	-20	5	-0.43	69497760	15007	101.60	4630	4700	4600	6010	3245	4630	4631.02	1.46	-147	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1574	11.03	0.72	12	0.04	418.00	6369.00	7220	20240122	-36.15	4320	20241209	6.71	4700	-1.91	20250102	4600	0.22	20250102	7220	-36.15	20240122	4320	6.71	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
132	20250102	140513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4615	-15	5	-0.32	59614985	12864	87.10	4630	4700	4600	6010	3245	4630	4634.25	1.46	-203	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1576	11.04	0.72	12	0.04	418.00	6369.00	7220	20240122	-36.08	4320	20241209	6.83	4700	-1.81	20250102	4600	0.33	20250102	7220	-36.08	20240122	4320	6.83	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
133	20250102	130514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4610	-20	5	-0.43	42134980	9071	61.42	4630	4700	4600	6010	3245	4630	4645.02	1.46	-2589	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1574	11.03	0.72	12	0.03	418.00	6369.00	7220	20240122	-36.15	4320	20241209	6.71	4700	-1.91	20250102	4600	0.22	20250102	7220	-36.15	20240122	4320	6.71	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
134	20250102	120513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4625	-5	5	-0.11	37404160	8045	54.47	4630	4700	4625	6010	3245	4630	4649.37	1.46	-2667	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1579	11.06	0.73	12	0.02	418.00	6369.00	7220	20240122	-35.94	4320	20241209	7.06	4700	-1.60	20250102	4625	0.00	20250102	7220	-35.94	20240122	4320	7.06	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
135	20250102	110506	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4625	-5	5	-0.11	35061490	7539	51.04	4630	4700	4625	6010	3245	4630	4650.68	1.46	-2421	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1579	11.06	0.73	12	0.02	418.00	6369.00	7220	20240122	-35.94	4320	20241209	7.06	4700	-1.60	20250102	4625	0.00	20250102	7220	-35.94	20240122	4320	7.06	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
136	20250102	100513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4630	0	3	0.00	2856710	617	4.18	4630	4630	4630	6010	3245	4630	4630.00	1.46	-156	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1581	11.08	0.73	12	0.00	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	4630	0.00	20250102	4630	0.00	20250102	7220	-35.87	20240122	4320	7.18	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N
137	20250102	090508	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	1.46	0	4696	4662	4621	4587	4546	4642	4567	171	1380	500	3420	5	1	34147728	1581	11.08	0.73	12	0.00	418.00	6369.00	7220	20240122	-35.87	4320	20241209	7.18	0	0.00	0	0	0.00	0	7220	-35.87	20240122	4320	7.18	20241209	1.59	N	063570	500	170 억	497225	N	N	24	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History