KissMeData/063570/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

54 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	20250225	160616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5060	70	2	1.40	535534830	105348	119.21	5050	5130	4955	6480	3495	4990	5083.48	1.18	-20575	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1728	12.11	0.79	12	0.31	418.00	6369.00	6650	20240215	-23.91	4320	20241209	17.13	5130	-1.36	20250225	4600	10.00	20250102	6400	-20.94	20240314	4320	17.13	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
3	20250225	150618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5070	80	2	1.60	512554940	100819	114.09	5050	5130	4955	6480	3495	4990	5083.91	1.18	-19175	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1731	12.13	0.80	12	0.30	418.00	6369.00	6650	20240215	-23.76	4320	20241209	17.36	5130	-1.17	20250225	4600	10.22	20250102	6400	-20.78	20240314	4320	17.36	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
4	20250225	140616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5110	120	2	2.40	464522480	91377	103.40	5050	5130	4955	6480	3495	4990	5083.58	1.18	-13217	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1745	12.22	0.80	12	0.27	418.00	6369.00	6650	20240215	-23.16	4320	20241209	18.29	5130	-0.39	20250225	4600	11.09	20250102	6400	-20.16	20240314	4320	18.29	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
5	20250225	130618	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5120	130	2	2.61	404654100	79677	90.16	5050	5130	4955	6480	3495	4990	5078.68	1.18	-12612	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1748	12.25	0.80	12	0.23	418.00	6369.00	6650	20240215	-23.01	4320	20241209	18.52	5130	-0.19	20250225	4600	11.30	20250102	6400	-20.00	20240314	4320	18.52	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
6	20250225	120614	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5100	110	2	2.20	327875620	64654	73.16	5050	5110	4955	6480	3495	4990	5071.23	1.18	-11468	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1742	12.20	0.80	12	0.19	418.00	6369.00	6650	20240215	-23.31	4320	20241209	18.06	5110	-0.20	20250225	4600	10.87	20250102	6400	-20.31	20240314	4320	18.06	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
7	20250225	110616	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5090	100	2	2.00	255636120	50477	57.12	5050	5110	4955	6480	3495	4990	5064.41	1.18	-10278	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1738	12.18	0.80	12	0.15	418.00	6369.00	6650	20240215	-23.46	4320	20241209	17.82	5110	-0.39	20250225	4600	10.65	20250102	6400	-20.47	20240314	4320	17.82	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
8	20250225	100615	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5080	90	2	1.80	178421590	35306	39.95	5050	5110	4955	6480	3495	4990	5053.58	1.18	-12097	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	10	1	34147728	1735	12.15	0.80	12	0.10	418.00	6369.00	6650	20240215	-23.61	4320	20241209	17.59	5110	-0.59	20250225	4600	10.43	20250102	6400	-20.62	20240314	4320	17.59	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
9	20250225	090619	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4955	-35	5	-0.70	16817050	3353	3.79	5050	5050	4955	6480	3495	4990	5015.52	1.18	-1201	5110	5050	4940	4880	4770	5080	4910	171	1490	500	3690	5	1	34147728	1692	11.85	0.78	12	0.01	418.00	6369.00	6650	20240215	-25.49	4320	20241209	14.70	5050	0.00	20250205	4600	7.72	20250102	6400	-22.58	20240314	4320	14.70	20241209	1.48	N	063570	500	170 억	402493	N	N	0	N	N
10	20250224	160613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4990	95	2	1.94	437911960	88270	430.08	4880	5000	4830	6360	3430	4895	4961.02	1.18	12426	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1704	11.94	0.78	12	0.26	418.00	6369.00	6650	20240215	-24.96	4320	20241209	15.51	5050	-1.19	20250205	4600	8.48	20250102	6400	-22.03	20240314	4320	15.51	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
11	20250224	150611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4990	95	2	1.94	404428150	81549	397.33	4880	5000	4830	6360	3430	4895	4959.33	1.18	11946	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1704	11.94	0.78	12	0.24	418.00	6369.00	6650	20240215	-24.96	4320	20241209	15.51	5050	-1.19	20250205	4600	8.48	20250102	6400	-22.03	20240314	4320	15.51	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
12	20250224	140611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4990	95	2	1.94	348849875	70412	343.07	4880	5000	4830	6360	3430	4895	4954.41	1.18	5607	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1704	11.94	0.78	12	0.21	418.00	6369.00	6650	20240215	-24.96	4320	20241209	15.51	5050	-1.19	20250205	4600	8.48	20250102	6400	-22.03	20240314	4320	15.51	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
13	20250224	130613	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5000	105	2	2.15	314360850	63498	309.38	4880	5000	4830	6360	3430	4895	4950.72	1.18	5840	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	10	1	34147728	1707	11.96	0.79	12	0.19	418.00	6369.00	6650	20240215	-24.81	4320	20241209	15.74	5050	-0.99	20250205	4600	8.70	20250102	6400	-21.88	20240314	4320	15.74	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
14	20250224	120609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4990	95	2	1.94	246969150	50002	243.63	4880	4990	4830	6360	3430	4895	4939.19	1.18	2763	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1704	11.94	0.78	12	0.15	418.00	6369.00	6650	20240215	-24.96	4320	20241209	15.51	5050	-1.19	20250205	4600	8.48	20250102	6400	-22.03	20240314	4320	15.51	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
15	20250224	110608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4980	85	2	1.74	162541505	33058	161.07	4880	4980	4830	6360	3430	4895	4916.86	1.18	11339	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1701	11.91	0.78	12	0.10	418.00	6369.00	6650	20240215	-25.11	4320	20241209	15.28	5050	-1.39	20250205	4600	8.26	20250102	6400	-22.19	20240314	4320	15.28	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
16	20250224	100608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4960	65	2	1.33	116332940	23755	115.74	4880	4960	4830	6360	3430	4895	4897.20	1.18	11497	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1694	11.87	0.78	12	0.07	418.00	6369.00	6650	20240215	-25.41	4320	20241209	14.81	5050	-1.78	20250205	4600	7.83	20250102	6400	-22.50	20240314	4320	14.81	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
17	20250224	090614	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	-25	5	-0.51	5659295	1160	5.65	4880	4880	4870	6360	3430	4895	4878.70	1.18	-271	4965	4930	4900	4865	4835	4947	4882	171	1465	500	3620	5	1	34147728	1663	11.65	0.76	12	0.00	418.00	6369.00	6650	20240215	-26.77	4320	20241209	12.73	5050	-3.56	20250205	4600	5.87	20250102	6400	-23.91	20240314	4320	12.73	20241209	1.49	N	063570	500	170 억	401477	N	N	0	N	N
18	20250221	160608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4895	5	2	0.10	100643835	20502	67.01	4880	4935	4870	6350	3425	4890	4909.01	1.18	5452	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1672	11.71	0.77	12	0.06	418.00	6369.00	6650	20240215	-26.39	4320	20241209	13.31	5050	-3.07	20250205	4600	6.41	20250102	6540	-25.15	20240222	4320	13.31	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
19	20250221	150611	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4920	30	2	0.61	92515955	18844	61.59	4880	4935	4870	6350	3425	4890	4909.57	1.18	5398	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1680	11.77	0.77	12	0.06	418.00	6369.00	6650	20240215	-26.02	4320	20241209	13.89	5050	-2.57	20250205	4600	6.96	20250102	6540	-24.77	20240222	4320	13.89	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
20	20250221	140609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4915	25	2	0.51	82978875	16906	55.26	4880	4935	4870	6350	3425	4890	4908.25	1.18	5582	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1678	11.76	0.77	12	0.05	418.00	6369.00	6650	20240215	-26.09	4320	20241209	13.77	5050	-2.67	20250205	4600	6.85	20250102	6540	-24.85	20240222	4320	13.77	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
21	20250221	130609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	40	2	0.82	61887030	12621	41.25	4880	4930	4870	6350	3425	4890	4903.50	1.18	5639	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1683	11.79	0.77	12	0.04	418.00	6369.00	6650	20240215	-25.86	4320	20241209	14.12	5050	-2.38	20250205	4600	7.17	20250102	6540	-24.62	20240222	4320	14.12	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
22	20250221	120610	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4925	35	2	0.72	37991515	7759	25.36	4880	4930	4870	6350	3425	4890	4896.44	1.18	3094	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1682	11.78	0.77	12	0.02	418.00	6369.00	6650	20240215	-25.94	4320	20241209	14.00	5050	-2.48	20250205	4600	7.07	20250102	6540	-24.69	20240222	4320	14.00	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
23	20250221	110607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4925	35	2	0.72	33399605	6826	22.31	4880	4925	4870	6350	3425	4890	4893.00	1.18	2557	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1682	11.78	0.77	12	0.02	418.00	6369.00	6650	20240215	-25.94	4320	20241209	14.00	5050	-2.48	20250205	4600	7.07	20250102	6540	-24.69	20240222	4320	14.00	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
24	20250221	100608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4905	15	2	0.31	21510375	4407	14.40	4880	4910	4870	6350	3425	4890	4880.96	1.18	1898	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1675	11.73	0.77	12	0.01	418.00	6369.00	6650	20240215	-26.24	4320	20241209	13.54	5050	-2.87	20250205	4600	6.63	20250102	6540	-25.00	20240222	4320	13.54	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
25	20250221	090609	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4900	10	2	0.20	578220	118	0.39	4880	4910	4880	6350	3425	4890	4900.17	1.18	-43	4970	4930	4910	4870	4850	4920	4860	171	1460	500	3610	5	1	34147728	1673	11.72	0.77	12	0.00	418.00	6369.00	6650	20240215	-26.32	4320	20241209	13.43	5050	-2.97	20250205	4600	6.52	20250102	6540	-25.08	20240222	4320	13.43	20241209	1.49	N	063570	500	170 억	401322	N	N	0	N	N
26	20250220	160605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4890	-55	5	-1.11	150272345	30595	50.60	4945	4950	4890	6420	3465	4945	4911.66	1.18	-1239	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1670	11.70	0.77	12	0.09	418.00	6369.00	6650	20240215	-26.47	4320	20241209	13.19	5050	-3.17	20250205	4600	6.30	20250102	6550	-25.34	20240220	4320	13.19	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
27	20250220	150607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4905	-40	5	-0.81	125884385	25614	42.36	4945	4950	4900	6420	3465	4945	4914.67	1.18	1255	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1675	11.73	0.77	12	0.08	418.00	6369.00	6650	20240215	-26.24	4320	20241209	13.54	5050	-2.87	20250205	4600	6.63	20250102	6550	-25.11	20240220	4320	13.54	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
28	20250220	140607	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4915	-30	5	-0.61	107897435	21947	36.30	4945	4950	4900	6420	3465	4945	4916.27	1.18	2340	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1678	11.76	0.77	12	0.06	418.00	6369.00	6650	20240215	-26.09	4320	20241209	13.77	5050	-2.67	20250205	4600	6.85	20250102	6550	-24.96	20240220	4320	13.77	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
29	20250220	130605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4920	-25	5	-0.51	85736405	17429	28.83	4945	4950	4905	6420	3465	4945	4919.18	1.18	2399	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1680	11.77	0.77	12	0.05	418.00	6369.00	6650	20240215	-26.02	4320	20241209	13.89	5050	-2.57	20250205	4600	6.96	20250102	6550	-24.89	20240220	4320	13.89	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
30	20250220	120605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4920	-25	5	-0.51	72777255	14794	24.47	4945	4950	4905	6420	3465	4945	4919.38	1.18	2103	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1680	11.77	0.77	12	0.04	418.00	6369.00	6650	20240215	-26.02	4320	20241209	13.89	5050	-2.57	20250205	4600	6.96	20250102	6550	-24.89	20240220	4320	13.89	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
31	20250220	110606	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4910	-35	5	-0.71	37357065	7595	12.56	4945	4950	4905	6420	3465	4945	4918.64	1.18	1180	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1677	11.75	0.77	12	0.02	418.00	6369.00	6650	20240215	-26.17	4320	20241209	13.66	5050	-2.77	20250205	4600	6.74	20250102	6550	-25.04	20240220	4320	13.66	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
32	20250220	100604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4920	-25	5	-0.51	25181905	5117	8.46	4945	4950	4905	6420	3465	4945	4921.22	1.18	1946	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1680	11.77	0.77	12	0.01	418.00	6369.00	6650	20240215	-26.02	4320	20241209	13.89	5050	-2.57	20250205	4600	6.96	20250102	6550	-24.89	20240220	4320	13.89	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
33	20250220	090608	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4935	-10	5	-0.20	3461590	701	1.16	4945	4950	4935	6420	3465	4945	4938.07	1.18	36	5038	4991	4908	4861	4778	5015	4885	171	1475	500	3650	5	1	34147728	1685	11.81	0.77	12	0.00	418.00	6369.00	6650	20240215	-25.79	4320	20241209	14.24	5050	-2.28	20250205	4600	7.28	20250102	6550	-24.66	20240220	4320	14.24	20241209	1.51	N	063570	500	170 억	403198	N	N	13	N	N
34	20250219	160603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4945	95	2	1.96	296579835	60399	116.24	4830	4955	4825	6300	3395	4850	4910.33	1.18	22045	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1689	11.83	0.78	12	0.18	418.00	6369.00	6650	20240215	-25.64	4320	20241209	14.47	5050	-2.08	20250205	4600	7.50	20250102	6550	-24.50	20240219	4320	14.47	20241209	1.50	N	063570	500	170 억	401590	N	N	13	N	N
35	20250219	150605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4945	95	2	1.96	265035390	54026	103.97	4830	4950	4825	6300	3395	4850	4905.70	1.18	16385	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1689	11.83	0.78	12	0.16	418.00	6369.00	6650	20240215	-25.64	4320	20241209	14.47	5050	-2.08	20250205	4600	7.50	20250102	6550	-24.50	20240219	4320	14.47	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
36	20250219	140602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	80	2	1.65	201158385	41079	79.06	4830	4930	4825	6300	3395	4850	4896.87	1.18	6824	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1683	11.79	0.77	12	0.12	418.00	6369.00	6650	20240215	-25.86	4320	20241209	14.12	5050	-2.38	20250205	4600	7.17	20250102	6550	-24.73	20240219	4320	14.12	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
37	20250219	130603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4920	70	2	1.44	122860030	25182	48.46	4830	4925	4825	6300	3395	4850	4878.88	1.18	7165	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1680	11.77	0.77	12	0.07	418.00	6369.00	6650	20240215	-26.02	4320	20241209	13.89	5050	-2.57	20250205	4600	6.96	20250102	6550	-24.89	20240219	4320	13.89	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
38	20250219	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4910	60	2	1.24	100946115	20724	39.88	4830	4915	4825	6300	3395	4850	4870.98	1.18	5044	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1677	11.75	0.77	12	0.06	418.00	6369.00	6650	20240215	-26.17	4320	20241209	13.66	5050	-2.77	20250205	4600	6.74	20250102	6550	-25.04	20240219	4320	13.66	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
39	20250219	110604	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4855	5	2	0.10	51797910	10681	20.56	4830	4875	4825	6300	3395	4850	4849.54	1.18	3592	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1658	11.61	0.76	12	0.03	418.00	6369.00	6650	20240215	-26.99	4320	20241209	12.38	5050	-3.86	20250205	4600	5.54	20250102	6550	-25.88	20240219	4320	12.38	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
40	20250219	100603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4860	10	2	0.21	30595620	6310	12.14	4830	4875	4825	6300	3395	4850	4848.75	1.18	2512	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1660	11.63	0.76	12	0.02	418.00	6369.00	6650	20240215	-26.92	4320	20241209	12.50	5050	-3.76	20250205	4600	5.65	20250102	6550	-25.80	20240219	4320	12.50	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
41	20250219	090605	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4865	15	2	0.31	5734355	1185	2.28	4830	4865	4825	6300	3395	4850	4839.11	1.18	652	4930	4890	4835	4795	4740	4910	4815	171	1450	500	3580	5	1	34147728	1661	11.64	0.76	12	0.00	418.00	6369.00	6650	20240215	-26.84	4320	20241209	12.62	5050	-3.66	20250205	4600	5.76	20250102	6550	-25.73	20240219	4320	12.62	20241209	1.50	N	063570	500	170 억	401590	N	N	0	N	N
42	20250218	160602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4850	65	2	1.36	251230405	51941	127.75	4785	4875	4780	6220	3350	4785	4836.84	1.16	16127	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1656	11.60	0.76	12	0.15	418.00	6369.00	6650	20240215	-27.07	4320	20241209	12.27	5050	-3.96	20250205	4600	5.43	20250102	6550	-25.95	20240219	4320	12.27	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
43	20250218	150602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4865	80	2	1.67	233755385	48341	118.90	4785	4875	4780	6220	3350	4785	4835.55	1.16	17172	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1661	11.64	0.76	12	0.14	418.00	6369.00	6650	20240215	-26.84	4320	20241209	12.62	5050	-3.66	20250205	4600	5.76	20250102	6550	-25.73	20240219	4320	12.62	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
44	20250218	140603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	85	2	1.78	197666240	40921	100.65	4785	4870	4780	6220	3350	4785	4830.44	1.16	17080	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1663	11.65	0.76	12	0.12	418.00	6369.00	6650	20240215	-26.77	4320	20241209	12.73	5050	-3.56	20250205	4600	5.87	20250102	6550	-25.65	20240219	4320	12.73	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
45	20250218	130601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4860	75	2	1.57	172525495	35753	87.94	4785	4860	4780	6220	3350	4785	4825.48	1.16	16148	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1660	11.63	0.76	12	0.10	418.00	6369.00	6650	20240215	-26.92	4320	20241209	12.50	5050	-3.76	20250205	4600	5.65	20250102	6550	-25.80	20240219	4320	12.50	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
46	20250218	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4850	65	2	1.36	146258965	30342	74.63	4785	4850	4780	6220	3350	4785	4820.35	1.16	13855	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1656	11.60	0.76	12	0.09	418.00	6369.00	6650	20240215	-27.07	4320	20241209	12.27	5050	-3.96	20250205	4600	5.43	20250102	6550	-25.95	20240219	4320	12.27	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
47	20250218	110601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4845	60	2	1.25	103833660	21582	53.08	4785	4845	4780	6220	3350	4785	4811.12	1.16	9882	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1654	11.59	0.76	12	0.06	418.00	6369.00	6650	20240215	-27.14	4320	20241209	12.15	5050	-4.06	20250205	4600	5.33	20250102	6550	-26.03	20240219	4320	12.15	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
48	20250218	100601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	15	2	0.31	26736195	5578	13.72	4785	4820	4780	6220	3350	4785	4793.15	1.16	877	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1639	11.48	0.75	12	0.02	418.00	6369.00	6650	20240215	-27.82	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6550	-26.72	20240219	4320	11.11	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
49	20250218	090603	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4795	10	2	0.21	3467230	724	1.78	4785	4815	4785	6220	3350	4785	4788.99	1.16	378	4855	4820	4775	4740	4695	4837	4757	171	1435	500	3540	5	1	34147728	1637	11.47	0.75	12	0.00	418.00	6369.00	6650	20240215	-27.89	4320	20241209	11.00	5050	-5.05	20250205	4600	4.24	20250102	6550	-26.79	20240219	4320	11.00	20241209	1.51	N	063570	500	170 억	395042	N	N	0	N	N
50	20250217	160601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4785	5	2	0.10	193492755	40633	92.39	4765	4810	4730	6210	3350	4780	4761.96	1.13	10231	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1634	11.45	0.75	12	0.12	418.00	6369.00	6720	20240202	-28.79	4320	20241209	10.76	5050	-5.25	20250205	4600	4.02	20250102	6550	-26.95	20240219	4320	10.76	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
51	20250217	150600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	20	2	0.42	188387355	39567	89.96	4765	4810	4730	6210	3350	4780	4761.22	1.13	11115	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1639	11.48	0.75	12	0.12	418.00	6369.00	6720	20240202	-28.57	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6550	-26.72	20240219	4320	11.11	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
52	20250217	140600	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4795	15	2	0.31	182134890	38264	87.00	4765	4810	4730	6210	3350	4780	4759.95	1.13	11036	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1637	11.47	0.75	12	0.11	418.00	6369.00	6720	20240202	-28.65	4320	20241209	11.00	5050	-5.05	20250205	4600	4.24	20250102	6550	-26.79	20240219	4320	11.00	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
53	20250217	130601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4805	25	2	0.52	180273160	37876	86.12	4765	4810	4730	6210	3350	4780	4759.56	1.13	11032	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1641	11.50	0.75	12	0.11	418.00	6369.00	6720	20240202	-28.50	4320	20241209	11.23	5050	-4.85	20250205	4600	4.46	20250102	6550	-26.64	20240219	4320	11.23	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
54	20250217	120602	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4805	25	2	0.52	173198460	36403	82.77	4765	4810	4730	6210	3350	4780	4757.81	1.13	11184	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1641	11.50	0.75	12	0.11	418.00	6369.00	6720	20240202	-28.50	4320	20241209	11.23	5050	-4.85	20250205	4600	4.46	20250102	6550	-26.64	20240219	4320	11.23	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
55	20250217	110601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4805	25	2	0.52	172372540	36231	82.38	4765	4810	4730	6210	3350	4780	4757.60	1.13	11126	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1641	11.50	0.75	12	0.11	418.00	6369.00	6720	20240202	-28.50	4320	20241209	11.23	5050	-4.85	20250205	4600	4.46	20250102	6550	-26.64	20240219	4320	11.23	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
56	20250217	100558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	20	2	0.42	146769810	30887	70.23	4765	4810	4730	6210	3350	4780	4751.83	1.13	8909	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1639	11.48	0.75	12	0.09	418.00	6369.00	6720	20240202	-28.57	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6550	-26.72	20240219	4320	11.11	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
57	20250217	090601	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4740	-40	5	-0.84	54498700	11483	26.11	4765	4785	4730	6210	3350	4780	4746.03	1.13	5216	4863	4821	4788	4746	4713	4817	4742	171	1430	500	3530	5	1	34147728	1619	11.34	0.74	12	0.03	418.00	6369.00	6720	20240202	-29.46	4320	20241209	9.72	5050	-6.14	20250205	4600	3.04	20250102	6550	-27.63	20240219	4320	9.72	20241209	1.51	N	063570	500	170 억	385275	N	N	1	N	N
58	20250214	160558	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4780	5	2	0.10	210848870	43961	110.27	4780	4830	4755	6200	3345	4775	4796.27	1.11	8986	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1632	11.44	0.75	12	0.13	418.00	6369.00	6720	20240202	-28.87	4320	20241209	10.65	5050	-5.35	20250205	4600	3.91	20250102	6650	-28.12	20240215	4320	10.65	20241209	1.50	N	063570	500	170 억	378349	N	N	1	N	N
59	20250214	150556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	25	2	0.52	206398810	43031	107.94	4780	4830	4755	6200	3345	4775	4796.51	1.11	9416	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1639	11.48	0.75	12	0.13	418.00	6369.00	6720	20240202	-28.57	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6650	-27.82	20240215	4320	11.11	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
60	20250214	140557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	25	2	0.52	182351295	38016	95.36	4780	4830	4755	6200	3345	4775	4796.70	1.11	12291	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1639	11.48	0.75	12	0.11	418.00	6369.00	6720	20240202	-28.57	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6650	-27.82	20240215	4320	11.11	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
61	20250214	130559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4815	40	2	0.84	141866425	29554	74.13	4780	4830	4775	6200	3345	4775	4800.24	1.11	11433	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1644	11.52	0.76	12	0.09	418.00	6369.00	6720	20240202	-28.35	4320	20241209	11.46	5050	-4.65	20250205	4600	4.67	20250102	6650	-27.59	20240215	4320	11.46	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
62	20250214	120557	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4810	35	2	0.73	109534535	22816	57.23	4780	4830	4775	6200	3345	4775	4800.78	1.11	8540	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1643	11.51	0.76	12	0.07	418.00	6369.00	6720	20240202	-28.42	4320	20241209	11.34	5050	-4.75	20250205	4600	4.57	20250102	6650	-27.67	20240215	4320	11.34	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
63	20250214	110554	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4815	40	2	0.84	102666580	21388	53.65	4780	4830	4775	6200	3345	4775	4800.20	1.11	8306	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1644	11.52	0.76	12	0.06	418.00	6369.00	6720	20240202	-28.35	4320	20241209	11.46	5050	-4.65	20250205	4600	4.67	20250102	6650	-27.59	20240215	4320	11.46	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
64	20250214	100556	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4815	40	2	0.84	53954925	11235	28.18	4780	4830	4780	6200	3345	4775	4802.40	1.11	3608	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1644	11.52	0.76	12	0.03	418.00	6369.00	6720	20240202	-28.35	4320	20241209	11.46	5050	-4.65	20250205	4600	4.67	20250102	6650	-27.59	20240215	4320	11.46	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
65	20250214	090559	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4805	30	2	0.63	13650490	2853	7.16	4780	4815	4780	6200	3345	4775	4784.61	1.11	1504	4921	4847	4791	4717	4661	4820	4690	171	1425	500	3530	5	1	34147728	1641	11.50	0.75	12	0.01	418.00	6369.00	6720	20240202	-28.50	4320	20241209	11.23	5050	-4.85	20250205	4600	4.46	20250102	6650	-27.74	20240215	4320	11.23	20241209	1.50	N	063570	500	170 억	378349	N	N	51	N	N
66	20250213	160552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	-25	5	-0.52	190421185	39867	85.82	4800	4865	4735	6240	3360	4800	4776.41	1.15	-3215	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1631	11.42	0.75	12	0.12	418.00	6369.00	6720	20240131	-28.94	4320	20241209	10.53	5050	-5.45	20250205	4600	3.80	20250102	6650	-28.20	20240215	4320	10.53	20241209	1.50	N	063570	500	170 억	392517	N	N	51	N	N
67	20250213	150552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	-25	5	-0.52	179076810	37491	80.71	4800	4865	4735	6240	3360	4800	4776.53	1.15	-2681	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1631	11.42	0.75	12	0.11	418.00	6369.00	6720	20240131	-28.94	4320	20241209	10.53	5050	-5.45	20250205	4600	3.80	20250102	6650	-28.20	20240215	4320	10.53	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
68	20250213	140551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4780	-20	5	-0.42	158750000	33238	71.55	4800	4865	4735	6240	3360	4800	4776.16	1.15	-1248	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1632	11.44	0.75	12	0.10	418.00	6369.00	6720	20240131	-28.87	4320	20241209	10.65	5050	-5.35	20250205	4600	3.91	20250102	6650	-28.12	20240215	4320	10.65	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
69	20250213	130551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4795	-5	5	-0.10	139998980	29315	63.11	4800	4865	4735	6240	3360	4800	4775.68	1.15	-1248	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1637	11.47	0.75	12	0.09	418.00	6369.00	6720	20240131	-28.65	4320	20241209	11.00	5050	-5.05	20250205	4600	4.24	20250102	6650	-27.89	20240215	4320	11.00	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
70	20250213	120552	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	-25	5	-0.52	126066175	26398	56.83	4800	4865	4735	6240	3360	4800	4775.60	1.15	-999	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1631	11.42	0.75	12	0.08	418.00	6369.00	6720	20240131	-28.94	4320	20241209	10.53	5050	-5.45	20250205	4600	3.80	20250102	6650	-28.20	20240215	4320	10.53	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
71	20250213	110549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	-55	5	-1.15	84704490	17790	38.30	4800	4800	4735	6240	3360	4800	4761.35	1.15	-474	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1620	11.35	0.75	12	0.05	418.00	6369.00	6720	20240131	-29.39	4320	20241209	9.84	5050	-6.04	20250205	4600	3.15	20250102	6650	-28.65	20240215	4320	9.84	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
72	20250213	100553	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4785	-15	5	-0.31	25967410	5435	11.70	4800	4800	4765	6240	3360	4800	4777.81	1.15	665	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1634	11.45	0.75	12	0.02	418.00	6369.00	6720	20240131	-28.79	4320	20241209	10.76	5050	-5.25	20250205	4600	4.02	20250102	6650	-28.05	20240215	4320	10.76	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
73	20250213	090550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	0	3	0.00	408000	85	0.18	4800	4800	4800	6240	3360	4800	4800.00	1.15	-12	4940	4870	4810	4740	4680	4840	4710	171	1440	500	3550	5	1	34147728	1639	11.48	0.75	12	0.00	418.00	6369.00	6720	20240131	-28.57	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6650	-27.82	20240215	4320	11.11	20241209	1.50	N	063570	500	170 억	392517	N	N	0	N	N
74	20250212	160548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	-65	5	-1.34	222430760	46412	148.00	4870	4880	4750	6320	3410	4865	4792.52	1.21	-10567	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1639	11.48	0.75	12	0.14	418.00	6369.00	7080	20240130	-32.20	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6650	-27.82	20240215	4320	11.11	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
75	20250212	150548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4755	-110	5	-2.26	189121725	39430	125.74	4870	4880	4750	6320	3410	4865	4796.39	1.21	-9871	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1624	11.38	0.75	12	0.12	418.00	6369.00	7080	20240130	-32.84	4320	20241209	10.07	5050	-5.84	20250205	4600	3.37	20250102	6650	-28.50	20240215	4320	10.07	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
76	20250212	140548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4775	-90	5	-1.85	159011615	33102	105.56	4870	4880	4760	6320	3410	4865	4803.69	1.21	-9302	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1631	11.42	0.75	12	0.10	418.00	6369.00	7080	20240130	-32.56	4320	20241209	10.53	5050	-5.45	20250205	4600	3.80	20250102	6650	-28.20	20240215	4320	10.53	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
77	20250212	130550	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4785	-80	5	-1.64	113592095	23586	75.21	4870	4880	4785	6320	3410	4865	4816.08	1.21	-4356	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1634	11.45	0.75	12	0.07	418.00	6369.00	7080	20240130	-32.42	4320	20241209	10.76	5050	-5.25	20250205	4600	4.02	20250102	6650	-28.05	20240215	4320	10.76	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
78	20250212	120548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4800	-65	5	-1.34	98750690	20488	65.33	4870	4880	4800	6320	3410	4865	4819.93	1.21	-3934	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1639	11.48	0.75	12	0.06	418.00	6369.00	7080	20240130	-32.20	4320	20241209	11.11	5050	-4.95	20250205	4600	4.35	20250102	6650	-27.82	20240215	4320	11.11	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
79	20250212	110547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4815	-50	5	-1.03	73258165	15183	48.42	4870	4880	4800	6320	3410	4865	4825.01	1.21	-1787	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1644	11.52	0.76	12	0.04	418.00	6369.00	7080	20240130	-31.99	4320	20241209	11.46	5050	-4.65	20250205	4600	4.67	20250102	6650	-27.59	20240215	4320	11.46	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
80	20250212	100548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4840	-25	5	-0.51	25500730	5265	16.79	4870	4880	4830	6320	3410	4865	4843.44	1.21	-1747	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1653	11.58	0.76	12	0.02	418.00	6369.00	7080	20240130	-31.64	4320	20241209	12.04	5050	-4.16	20250205	4600	5.22	20250102	6650	-27.22	20240215	4320	12.04	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
81	20250212	090551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	5	2	0.10	48700	10	0.03	4870	4870	4870	6320	3410	4865	4870.00	1.21	-1	4928	4896	4843	4811	4758	4912	4827	171	1455	500	3600	5	1	34147728	1663	11.65	0.76	12	0.00	418.00	6369.00	7080	20240130	-31.21	4320	20241209	12.73	5050	-3.56	20250205	4600	5.87	20250102	6650	-26.77	20240215	4320	12.73	20241209	1.52	N	063570	500	170 억	413788	N	N	5	N	N
82	20250211	160549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4865	35	2	0.72	151452925	31358	55.59	4830	4875	4790	6270	3385	4830	4829.79	1.23	131	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1661	11.64	0.76	12	0.09	418.00	6369.00	7080	20240130	-31.29	4320	20241209	12.62	5050	-3.66	20250205	4600	5.76	20250102	6650	-26.84	20240215	4320	12.62	20241209	1.52	N	063570	500	170 억	418341	N	N	5	N	N
83	20250211	150548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4840	10	2	0.21	141371720	29281	51.90	4830	4875	4790	6270	3385	4830	4828.10	1.23	563	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1653	11.58	0.76	12	0.09	418.00	6369.00	7080	20240130	-31.64	4320	20241209	12.04	5050	-4.16	20250205	4600	5.22	20250102	6650	-27.22	20240215	4320	12.04	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
84	20250211	140549	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4840	10	2	0.21	119011375	24659	43.71	4830	4875	4790	6270	3385	4830	4826.29	1.23	-51	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1653	11.58	0.76	12	0.07	418.00	6369.00	7080	20240130	-31.64	4320	20241209	12.04	5050	-4.16	20250205	4600	5.22	20250102	6650	-27.22	20240215	4320	12.04	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
85	20250211	130547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4865	35	2	0.72	94232490	19561	34.67	4830	4870	4790	6270	3385	4830	4817.37	1.23	1071	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1661	11.64	0.76	12	0.06	418.00	6369.00	7080	20240130	-31.29	4320	20241209	12.62	5050	-3.66	20250205	4600	5.76	20250102	6650	-26.84	20240215	4320	12.62	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
86	20250211	120547	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4835	5	2	0.10	71212650	14814	26.26	4830	4835	4790	6270	3385	4830	4807.12	1.23	-900	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1651	11.57	0.76	12	0.04	418.00	6369.00	7080	20240130	-31.71	4320	20241209	11.92	5050	-4.26	20250205	4600	5.11	20250102	6650	-27.29	20240215	4320	11.92	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
87	20250211	110548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4820	-10	5	-0.21	67016275	13945	24.72	4830	4835	4790	6270	3385	4830	4805.76	1.23	-938	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1646	11.53	0.76	12	0.04	418.00	6369.00	7080	20240130	-31.92	4320	20241209	11.57	5050	-4.55	20250205	4600	4.78	20250102	6650	-27.52	20240215	4320	11.57	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
88	20250211	100548	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4795	-35	5	-0.72	47445310	9880	17.51	4830	4830	4790	6270	3385	4830	4802.16	1.23	-1006	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1637	11.47	0.75	12	0.03	418.00	6369.00	7080	20240130	-32.27	4320	20241209	11.00	5050	-5.05	20250205	4600	4.24	20250102	6650	-27.89	20240215	4320	11.00	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
89	20250211	090551	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4825	-5	5	-0.10	540920	112	0.20	4830	4830	4825	6270	3385	4830	4829.64	1.23	-5	4960	4895	4850	4785	4740	4872	4762	171	1440	500	3570	5	1	34147728	1648	11.54	0.76	12	0.00	418.00	6369.00	7080	20240130	-31.85	4320	20241209	11.69	5050	-4.46	20250205	4600	4.89	20250102	6650	-27.44	20240215	4320	11.69	20241209	1.52	N	063570	500	170 억	418341	N	N	0	N	N
90	20250210	160545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4830	-70	5	-1.43	273800000	56414	193.98	4900	4915	4805	6370	3430	4900	4853.41	1.23	8290	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1649	11.56	0.76	12	0.17	418.00	6369.00	7080	20240130	-31.78	4320	20241209	11.81	5050	-4.36	20250205	4600	5.00	20250102	6650	-27.37	20240215	4320	11.81	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
91	20250210	150545	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4830	-70	5	-1.43	259109830	53369	183.51	4900	4915	4805	6370	3430	4900	4855.06	1.23	8894	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1649	11.56	0.76	12	0.16	418.00	6369.00	7080	20240130	-31.78	4320	20241209	11.81	5050	-4.36	20250205	4600	5.00	20250102	6650	-27.37	20240215	4320	11.81	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
92	20250210	140544	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4845	-55	5	-1.12	163435280	33537	115.32	4900	4915	4845	6370	3430	4900	4873.28	1.23	6362	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1654	11.59	0.76	12	0.10	418.00	6369.00	7080	20240130	-31.57	4320	20241209	12.15	5050	-4.06	20250205	4600	5.33	20250102	6650	-27.14	20240215	4320	12.15	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
93	20250210	130546	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	-30	5	-0.61	92432235	18916	65.04	4900	4915	4870	6370	3430	4900	4886.46	1.23	1442	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1663	11.65	0.76	12	0.06	418.00	6369.00	7080	20240130	-31.21	4320	20241209	12.73	5050	-3.56	20250205	4600	5.87	20250102	6650	-26.77	20240215	4320	12.73	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
94	20250210	120543	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4890	-10	5	-0.20	53741190	10982	37.76	4900	4915	4880	6370	3430	4900	4893.57	1.23	65	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1670	11.70	0.77	12	0.03	418.00	6369.00	7080	20240130	-30.93	4320	20241209	13.19	5050	-3.17	20250205	4600	6.30	20250102	6650	-26.47	20240215	4320	13.19	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
95	20250210	110542	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4895	-5	5	-0.10	35518730	7255	24.95	4900	4915	4880	6370	3430	4900	4895.76	1.23	-272	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1672	11.71	0.77	12	0.02	418.00	6369.00	7080	20240130	-30.86	4320	20241209	13.31	5050	-3.07	20250205	4600	6.41	20250102	6650	-26.39	20240215	4320	13.31	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
96	20250210	100540	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4900	0	3	0.00	17592080	3594	12.36	4900	4915	4880	6370	3430	4900	4894.85	1.23	-861	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1673	11.72	0.77	12	0.01	418.00	6369.00	7080	20240130	-30.79	4320	20241209	13.43	5050	-2.97	20250205	4600	6.52	20250102	6650	-26.32	20240215	4320	13.43	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
97	20250210	090539	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4900	0	3	0.00	935900	191	0.66	4900	4900	4900	6370	3430	4900	4900.00	1.23	-30	4963	4931	4908	4876	4853	4920	4865	171	1470	500	3620	5	1	34147728	1673	11.72	0.77	12	0.00	418.00	6369.00	7080	20240130	-30.79	4320	20241209	13.43	5050	-2.97	20250205	4600	6.52	20250102	6650	-26.32	20240215	4320	13.43	20241209	1.52	N	063570	500	170 억	419415	N	N	3	N	N
98	20250207	160536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4900	-30	5	-0.61	140478925	28567	51.24	4935	4940	4885	6400	3455	4930	4917.53	1.26	-6555	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1673	11.72	0.77	12	0.08	418.00	6369.00	7080	20240130	-30.79	4320	20241209	13.43	5050	-2.97	20250205	4600	6.52	20250102	6650	-26.32	20240215	4320	13.43	20241209	1.60	N	063570	500	170 억	430509	N	N	3	N	N
99	20250207	150538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4905	-25	5	-0.51	128170060	26055	46.74	4935	4940	4885	6400	3455	4930	4919.21	1.26	-6225	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1675	11.73	0.77	12	0.08	418.00	6369.00	7080	20240130	-30.72	4320	20241209	13.54	5050	-2.87	20250205	4600	6.63	20250102	6650	-26.24	20240215	4320	13.54	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
100	20250207	140535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4925	-5	5	-0.10	79846100	16209	29.08	4935	4940	4905	6400	3455	4930	4926.03	1.26	-6270	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1682	11.78	0.77	12	0.05	418.00	6369.00	7080	20240130	-30.44	4320	20241209	14.00	5050	-2.48	20250205	4600	7.07	20250102	6650	-25.94	20240215	4320	14.00	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
101	20250207	130536	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	0	3	0.00	62641505	12716	22.81	4935	4940	4905	6400	3455	4930	4926.20	1.26	-4951	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1683	11.79	0.77	12	0.04	418.00	6369.00	7080	20240130	-30.37	4320	20241209	14.12	5050	-2.38	20250205	4600	7.17	20250102	6650	-25.86	20240215	4320	14.12	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
102	20250207	120535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4935	5	2	0.10	49377655	10026	17.99	4935	4940	4905	6400	3455	4930	4924.96	1.26	-3283	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1685	11.81	0.77	12	0.03	418.00	6369.00	7080	20240130	-30.30	4320	20241209	14.24	5050	-2.28	20250205	4600	7.28	20250102	6650	-25.79	20240215	4320	14.24	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
103	20250207	110534	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4940	10	2	0.20	44802570	9099	16.32	4935	4940	4905	6400	3455	4930	4923.90	1.26	-2914	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1687	11.82	0.78	12	0.03	418.00	6369.00	7080	20240130	-30.23	4320	20241209	14.35	5050	-2.18	20250205	4600	7.39	20250102	6650	-25.71	20240215	4320	14.35	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
104	20250207	100535	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4920	-10	5	-0.20	27554790	5595	10.04	4935	4940	4910	6400	3455	4930	4924.90	1.26	-1991	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1680	11.77	0.77	12	0.02	418.00	6369.00	7080	20240130	-30.51	4320	20241209	13.89	5050	-2.57	20250205	4600	6.96	20250102	6650	-26.02	20240215	4320	13.89	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
105	20250207	090538	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4915	-15	5	-0.30	10384860	2108	3.78	4935	4935	4915	6400	3455	4930	4926.40	1.26	-122	5053	4991	4938	4876	4823	4965	4850	171	1470	500	3640	5	1	34147728	1678	11.76	0.77	12	0.01	418.00	6369.00	7080	20240130	-30.58	4320	20241209	13.77	5050	-2.67	20250205	4600	6.85	20250102	6650	-26.09	20240215	4320	13.77	20241209	1.60	N	063570	500	170 억	430509	N	N	0	N	N
106	20250206	160523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	-35	5	-0.70	275339290	55746	43.46	4940	5000	4885	6450	3480	4965	4939.18	1.32	-8577	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1683	11.79	0.77	12	0.16	418.00	6369.00	7080	20240124	-30.37	4320	20241209	14.12	5050	-2.38	20250205	4600	7.17	20250102	6650	-25.86	20240215	4320	14.12	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
107	20250206	150525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4910	-55	5	-1.11	265605380	53768	41.92	4940	5000	4885	6450	3480	4965	4939.84	1.32	-8294	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1677	11.75	0.77	12	0.16	418.00	6369.00	7080	20240124	-30.65	4320	20241209	13.66	5050	-2.77	20250205	4600	6.74	20250102	6650	-26.17	20240215	4320	13.66	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
108	20250206	140527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4925	-40	5	-0.81	210488850	42539	33.16	4940	5000	4910	6450	3480	4965	4948.14	1.32	-8806	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1682	11.78	0.77	12	0.12	418.00	6369.00	7080	20240124	-30.44	4320	20241209	14.00	5050	-2.48	20250205	4600	7.07	20250102	6650	-25.94	20240215	4320	14.00	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
109	20250206	130525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4940	-25	5	-0.50	189065705	38196	29.78	4940	5000	4910	6450	3480	4965	4949.88	1.32	-8070	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1687	11.82	0.78	12	0.11	418.00	6369.00	7080	20240124	-30.23	4320	20241209	14.35	5050	-2.18	20250205	4600	7.39	20250102	6650	-25.71	20240215	4320	14.35	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
110	20250206	120522	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	-35	5	-0.70	157798540	31846	24.83	4940	5000	4925	6450	3480	4965	4955.05	1.32	-6565	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1683	11.79	0.77	12	0.09	418.00	6369.00	7080	20240124	-30.37	4320	20241209	14.12	5050	-2.38	20250205	4600	7.17	20250102	6650	-25.86	20240215	4320	14.12	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
111	20250206	110517	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4940	-25	5	-0.50	136471395	27524	21.46	4940	5000	4925	6450	3480	4965	4958.27	1.32	-4477	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1687	11.82	0.78	12	0.08	418.00	6369.00	7080	20240124	-30.23	4320	20241209	14.35	5050	-2.18	20250205	4600	7.39	20250102	6650	-25.71	20240215	4320	14.35	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
112	20250206	100521	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4930	-35	5	-0.70	96941050	19527	15.22	4940	5000	4930	6450	3480	4965	4964.46	1.32	-4932	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1683	11.79	0.77	12	0.06	418.00	6369.00	7080	20240124	-30.37	4320	20241209	14.12	5050	-2.38	20250205	4600	7.17	20250102	6650	-25.86	20240215	4320	14.12	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
113	20250206	090525	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4955	-10	5	-0.20	790805	160	0.12	4940	4955	4940	6450	3480	4965	4942.53	1.32	-9	5141	5052	4961	4872	4781	5097	4917	171	1485	500	3670	5	1	34147728	1692	11.85	0.78	12	0.00	418.00	6369.00	7080	20240124	-30.01	4320	20241209	14.70	5050	-1.88	20250205	4600	7.72	20250102	6650	-25.49	20240215	4320	14.70	20241209	1.62	N	063570	500	170 억	449535	N	N	1	N	N
114	20250205	160518	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4965	85	2	1.74	635432085	128198	168.27	4870	5050	4870	6340	3420	4880	4956.64	1.28	22509	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1695	11.88	0.78	12	0.38	418.00	6369.00	7150	20240123	-30.56	4320	20241209	14.93	5050	-1.68	20250205	4600	7.93	20250102	6650	-25.34	20240215	4320	14.93	20241209	1.62	N	063570	500	170 억	437465	N	N	1	N	N
115	20250205	150520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4880	0	3	0.00	608021540	122634	160.96	4870	5050	4870	6340	3420	4880	4958.02	1.28	21094	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1666	11.67	0.77	12	0.36	418.00	6369.00	7150	20240123	-31.75	4320	20241209	12.96	5050	-3.37	20250205	4600	6.09	20250102	6650	-26.62	20240215	4320	12.96	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
116	20250205	140520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4900	20	2	0.41	551305650	111033	145.74	4870	5050	4870	6340	3420	4880	4965.24	1.28	18134	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1673	11.72	0.77	12	0.33	418.00	6369.00	7150	20240123	-31.47	4320	20241209	13.43	5050	-2.97	20250205	4600	6.52	20250102	6650	-26.32	20240215	4320	13.43	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
117	20250205	130520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4940	60	2	1.23	493647605	99268	130.30	4870	5050	4870	6340	3420	4880	4972.88	1.28	15889	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1687	11.82	0.78	12	0.29	418.00	6369.00	7150	20240123	-30.91	4320	20241209	14.35	5050	-2.18	20250205	4600	7.39	20250102	6650	-25.71	20240215	4320	14.35	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
118	20250205	120520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4960	80	2	1.64	453885875	91265	119.79	4870	5050	4870	6340	3420	4880	4973.27	1.28	16467	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1694	11.87	0.78	12	0.27	418.00	6369.00	7150	20240123	-30.63	4320	20241209	14.81	5050	-1.78	20250205	4600	7.83	20250102	6650	-25.41	20240215	4320	14.81	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
119	20250205	110519	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	5030	150	2	3.07	336306405	67661	88.81	4870	5050	4870	6340	3420	4880	4970.46	1.28	11253	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	10	1	34147728	1718	12.03	0.79	12	0.20	418.00	6369.00	7150	20240123	-29.65	4320	20241209	16.44	5050	-0.40	20250205	4600	9.35	20250102	6650	-24.36	20240215	4320	16.44	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
120	20250205	100523	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4915	35	2	0.72	110390460	22468	29.49	4870	4945	4870	6340	3420	4880	4913.23	1.28	1500	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1678	11.76	0.77	12	0.07	418.00	6369.00	7150	20240123	-31.26	4320	20241209	13.77	4945	-0.61	20250205	4600	6.85	20250102	6650	-26.09	20240215	4320	13.77	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
121	20250205	090527	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4890	10	2	0.20	2645950	543	0.71	4870	4890	4870	6340	3420	4880	4872.84	1.28	-255	5026	4952	4831	4757	4636	4990	4795	171	1460	500	3610	5	1	34147728	1670	11.70	0.77	12	0.00	418.00	6369.00	7150	20240123	-31.61	4320	20241209	13.19	4905	-0.31	20250204	4600	6.30	20250102	6650	-26.47	20240215	4320	13.19	20241209	1.62	N	063570	500	170 억	437465	N	N	2	N	N
122	20250204	160515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4880	165	2	3.50	369572535	76158	152.53	4710	4905	4710	6120	3305	4715	4852.66	1.26	16182	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1666	11.67	0.77	12	0.22	418.00	6369.00	7220	20240122	-32.41	4320	20241209	12.96	4905	-0.51	20250204	4600	6.09	20250102	6650	-26.62	20240215	4320	12.96	20241209	1.63	N	063570	500	170 억	429054	N	N	2	N	N
123	20250204	150515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4880	165	2	3.50	340856875	70268	140.73	4710	4905	4710	6120	3305	4715	4850.81	1.26	14271	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1666	11.67	0.77	12	0.21	418.00	6369.00	7220	20240122	-32.41	4320	20241209	12.96	4905	-0.51	20250204	4600	6.09	20250102	6650	-26.62	20240215	4320	12.96	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N
124	20250204	140514	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	155	2	3.29	325755330	67167	134.52	4710	4905	4710	6120	3305	4715	4849.93	1.26	13858	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1663	11.65	0.76	12	0.20	418.00	6369.00	7220	20240122	-32.55	4320	20241209	12.73	4905	-0.71	20250204	4600	5.87	20250102	6650	-26.77	20240215	4320	12.73	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N
125	20250204	130515	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4875	160	2	3.39	274326420	56583	113.32	4710	4905	4710	6120	3305	4715	4848.21	1.26	11923	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1665	11.66	0.77	12	0.17	418.00	6369.00	7220	20240122	-32.48	4320	20241209	12.85	4905	-0.61	20250204	4600	5.98	20250102	6650	-26.69	20240215	4320	12.85	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N
126	20250204	120520	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	155	2	3.29	194458355	40246	80.60	4710	4880	4710	6120	3305	4715	4831.74	1.26	3272	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1663	11.65	0.76	12	0.12	418.00	6369.00	7220	20240122	-32.55	4320	20241209	12.73	4885	-0.31	20250122	4600	5.87	20250102	6650	-26.77	20240215	4320	12.73	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N
127	20250204	110509	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4870	155	2	3.29	155180605	32172	64.43	4710	4880	4710	6120	3305	4715	4823.47	1.26	1652	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1663	11.65	0.76	12	0.09	418.00	6369.00	7220	20240122	-32.55	4320	20241209	12.73	4885	-0.31	20250122	4600	5.87	20250102	6650	-26.77	20240215	4320	12.73	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N
128	20250204	100513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4815	100	2	2.12	60036375	12484	25.00	4710	4870	4710	6120	3305	4715	4809.07	1.26	-3647	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1644	11.52	0.76	12	0.04	418.00	6369.00	7220	20240122	-33.31	4320	20241209	11.46	4885	-1.43	20250122	4600	4.67	20250102	6650	-27.59	20240215	4320	11.46	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N
129	20250204	090513	55	60.00	KOSDAQ	일반서비스	N	N	N	Y	60	N	4745	30	2	0.64	1766235	373	0.75	4710	4765	4710	6120	3305	4715	4735.21	1.26	144	4821	4767	4726	4672	4631	4747	4652	171	1405	500	3480	5	1	34147728	1620	11.35	0.75	12	0.00	418.00	6369.00	7220	20240122	-34.28	4320	20241209	9.84	4885	-2.87	20250122	4600	3.15	20250102	6650	-28.65	20240215	4320	9.84	20241209	1.63	N	063570	500	170 억	429054	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History