KissMeData/051500/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25000	150	2	0.60	346849900	13886	40.60	24900	25200	24650	32300	17400	24850	24978.39	15.50	-4189	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2968	6.04	0.96	12	0.12	4136.00	25929.00	31850	20230224	-21.51	19650	20231020	27.23	27500	-9.09	20240205	22950	8.93	20240104	31550	-20.76	20230308	19650	27.23	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
3	20240229	150516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24950	100	2	0.40	300623650	12038	35.19	24900	25200	24650	32300	17400	24850	24972.89	15.50	-3026	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2962	6.03	0.96	12	0.10	4136.00	25929.00	31850	20230224	-21.66	19650	20231020	26.97	27500	-9.27	20240205	22950	8.71	20240104	31550	-20.92	20230308	19650	26.97	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
4	20240229	140516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25000	150	2	0.60	248270050	9941	29.06	24900	25200	24650	32300	17400	24850	24974.35	15.50	-2078	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2968	6.04	0.96	12	0.08	4136.00	25929.00	31850	20230224	-21.51	19650	20231020	27.23	27500	-9.09	20240205	22950	8.93	20240104	31550	-20.76	20230308	19650	27.23	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
5	20240229	130516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24950	100	2	0.40	218422000	8745	25.57	24900	25200	24650	32300	17400	24850	24976.79	15.50	-1951	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2962	6.03	0.96	12	0.07	4136.00	25929.00	31850	20230224	-21.66	19650	20231020	26.97	27500	-9.27	20240205	22950	8.71	20240104	31550	-20.92	20230308	19650	26.97	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
6	20240229	120515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25050	200	2	0.80	189937550	7605	22.23	24900	25200	24650	32300	17400	24850	24975.35	15.50	-1775	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2974	6.06	0.97	12	0.06	4136.00	25929.00	31850	20230224	-21.35	19650	20231020	27.48	27500	-8.91	20240205	22950	9.15	20240104	31550	-20.60	20230308	19650	27.48	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
7	20240229	110517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25050	200	2	0.80	173329150	6941	20.29	24900	25200	24650	32300	17400	24850	24971.78	15.50	-1508	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2974	6.06	0.97	12	0.06	4136.00	25929.00	31850	20230224	-21.35	19650	20231020	27.48	27500	-8.91	20240205	22950	9.15	20240104	31550	-20.60	20230308	19650	27.48	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
8	20240229	100515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25150	300	2	1.21	115653000	4646	13.58	24900	25150	24650	32300	17400	24850	24893.03	15.50	-1254	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2986	6.08	0.97	12	0.04	4136.00	25929.00	31850	20230224	-21.04	19650	20231020	27.99	27500	-8.55	20240205	22950	9.59	20240104	31550	-20.29	20230308	19650	27.99	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
9	20240229	090515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24800	-50	5	-0.20	39120750	1575	4.60	24900	24900	24650	32300	17400	24850	24838.57	15.50	-289	25150	25000	24850	24700	24550	24925	24625	119	7450	1000	17890	50	1	11871586	2944	6.00	0.96	12	0.01	4136.00	25929.00	31850	20230224	-22.14	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	31550	-21.39	20230308	19650	26.21	20231020	1.36	N	051500	1000	118 억	1840063	N	N	0	N	N
10	20240228	160447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24850	0	3	0.00	248520950	10004	37.79	25000	25000	24700	32300	17400	24850	24842.15	15.52	-2945	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2950	6.01	0.96	12	0.08	4136.00	25929.00	31850	20230224	-21.98	19650	20231020	26.46	27500	-9.64	20240205	22950	8.28	20240104	31550	-21.24	20230308	19650	26.46	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
11	20240228	150447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24900	50	2	0.20	229011350	9220	34.82	25000	25000	24700	32300	17400	24850	24838.54	15.52	-2876	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2956	6.02	0.96	12	0.08	4136.00	25929.00	31850	20230224	-21.82	19650	20231020	26.72	27500	-9.45	20240205	22950	8.50	20240104	31550	-21.08	20230308	19650	26.72	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
12	20240228	140516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25000	150	2	0.60	213328450	8590	32.44	25000	25000	24700	32300	17400	24850	24834.51	15.52	-2692	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2968	6.04	0.96	12	0.07	4136.00	25929.00	31850	20230224	-21.51	19650	20231020	27.23	27500	-9.09	20240205	22950	8.93	20240104	31550	-20.76	20230308	19650	27.23	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
13	20240228	130517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24800	-50	5	-0.20	160654250	6473	24.45	25000	25000	24700	32300	17400	24850	24819.12	15.52	-3293	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2944	6.00	0.96	12	0.05	4136.00	25929.00	31850	20230224	-22.14	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	31550	-21.39	20230308	19650	26.21	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
14	20240228	120517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24800	-50	5	-0.20	108472000	4367	16.49	25000	25000	24700	32300	17400	24850	24839.01	15.52	-3044	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2944	6.00	0.96	12	0.04	4136.00	25929.00	31850	20230224	-22.14	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	31550	-21.39	20230308	19650	26.21	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
15	20240228	110454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24800	-50	5	-0.20	80911600	3258	12.31	25000	25000	24700	32300	17400	24850	24834.73	15.52	-2419	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2944	6.00	0.96	12	0.03	4136.00	25929.00	31850	20230224	-22.14	19650	20231020	26.21	27500	-9.82	20240205	22950	8.06	20240104	31550	-21.39	20230308	19650	26.21	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
16	20240228	100514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24900	50	2	0.20	53996400	2174	8.21	25000	25000	24700	32300	17400	24850	24837.33	15.52	-1632	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2956	6.02	0.96	12	0.02	4136.00	25929.00	31850	20230224	-21.82	19650	20231020	26.72	27500	-9.45	20240205	22950	8.50	20240104	31550	-21.08	20230308	19650	26.72	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
17	20240228	090516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24950	100	2	0.40	27405800	1105	4.17	25000	25000	24700	32300	17400	24850	24801.50	15.52	-1015	25516	25182	24866	24532	24216	25025	24375	119	7450	1000	17890	50	1	11871586	2962	6.03	0.96	12	0.01	4136.00	25929.00	31850	20230224	-21.66	19650	20231020	26.97	27500	-9.27	20240205	22950	8.71	20240104	31550	-20.92	20230308	19650	26.97	20231020	1.39	N	051500	1000	118 억	1843002	N	N	0	N	N
18	20240227	160516	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24850	-150	5	-0.60	655178600	26474	61.77	25150	25200	24550	32500	17500	25000	24748.00	15.54	-2564	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2950	6.01	0.96	12	0.22	4136.00	25929.00	32050	20230221	-22.46	19650	20231020	26.46	27500	-9.64	20240205	22950	8.28	20240104	31550	-21.24	20230308	19650	26.46	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
19	20240227	150517	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	-250	5	-1.00	616629400	24921	58.15	25150	25200	24550	32500	17500	25000	24743.37	15.54	-1371	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.21	4136.00	25929.00	32050	20230221	-22.78	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
20	20240227	140514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24850	-150	5	-0.60	457481550	18473	43.10	25150	25200	24550	32500	17500	25000	24764.88	15.54	-984	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2950	6.01	0.96	12	0.16	4136.00	25929.00	32050	20230221	-22.46	19650	20231020	26.46	27500	-9.64	20240205	22950	8.28	20240104	31550	-21.24	20230308	19650	26.46	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
21	20240227	130440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	-250	5	-1.00	418525900	16905	39.44	25150	25200	24550	32500	17500	25000	24757.52	15.54	-695	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.14	4136.00	25929.00	32050	20230221	-22.78	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
22	20240227	120518	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24650	-350	5	-1.40	372577700	15050	35.12	25150	25200	24550	32500	17500	25000	24755.99	15.54	-908	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2926	5.96	0.95	12	0.13	4136.00	25929.00	32050	20230221	-23.09	19650	20231020	25.45	27500	-10.36	20240205	22950	7.41	20240104	31550	-21.87	20230308	19650	25.45	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
23	20240227	110515	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	-250	5	-1.00	279829900	11298	26.36	25150	25200	24550	32500	17500	25000	24768.09	15.54	-1560	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.10	4136.00	25929.00	32050	20230221	-22.78	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
24	20240227	100512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24950	-50	5	-0.20	180482850	7296	17.02	25150	25200	24550	32500	17500	25000	24737.23	15.54	-1994	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2962	6.03	0.96	12	0.06	4136.00	25929.00	32050	20230221	-22.15	19650	20231020	26.97	27500	-9.27	20240205	22950	8.71	20240104	31550	-20.92	20230308	19650	26.97	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
25	20240227	090514	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	-250	5	-1.00	41745850	1664	3.88	25150	25200	24750	32500	17500	25000	25087.65	15.54	-707	25733	25366	24983	24616	24233	25175	24425	119	7500	1000	18000	50	1	11871586	2938	5.98	0.95	12	0.01	4136.00	25929.00	32050	20230221	-22.78	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.38	N	051500	1000	118 억	1844446	N	N	1	N	N
26	20240226	160513	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25000	-200	5	-0.79	1066035850	42859	152.82	25300	25350	24600	32750	17650	25200	24872.82	15.41	15512	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2968	6.04	0.96	12	0.36	4136.00	25929.00	32700	20230220	-23.55	19650	20231020	27.23	27500	-9.09	20240205	22950	8.93	20240104	31550	-20.76	20230308	19650	27.23	20231020	1.38	N	051500	1000	118 억	1828933	N	N	1	N	N
27	20240226	150512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24850	-350	5	-1.39	1030164250	41416	147.68	25300	25350	24600	32750	17650	25200	24873.30	15.41	14580	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2950	6.01	0.96	12	0.35	4136.00	25929.00	32700	20230220	-24.01	19650	20231020	26.46	27500	-9.64	20240205	22950	8.28	20240104	31550	-21.24	20230308	19650	26.46	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
28	20240226	140512	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24900	-300	5	-1.19	796891450	32050	114.28	25300	25350	24600	32750	17650	25200	24863.63	15.41	11087	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2956	6.02	0.96	12	0.27	4136.00	25929.00	32700	20230220	-23.85	19650	20231020	26.72	27500	-9.45	20240205	22950	8.50	20240104	31550	-21.08	20230308	19650	26.72	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
29	20240226	130511	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25000	-200	5	-0.79	758902200	30530	108.86	25300	25350	24600	32750	17650	25200	24857.19	15.41	10669	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2968	6.04	0.96	12	0.26	4136.00	25929.00	32700	20230220	-23.55	19650	20231020	27.23	27500	-9.09	20240205	22950	8.93	20240104	31550	-20.76	20230308	19650	27.23	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
30	20240226	120509	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24950	-250	5	-0.99	667189600	26854	95.75	25300	25350	24600	32750	17650	25200	24844.60	15.41	9111	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2962	6.03	0.96	12	0.23	4136.00	25929.00	32700	20230220	-23.70	19650	20231020	26.97	27500	-9.27	20240205	22950	8.71	20240104	31550	-20.92	20230308	19650	26.97	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
31	20240226	110508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24850	-350	5	-1.39	616098450	24804	88.44	25300	25350	24600	32750	17650	25200	24838.15	15.41	8436	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2950	6.01	0.96	12	0.21	4136.00	25929.00	32700	20230220	-24.01	19650	20231020	26.46	27500	-9.64	20240205	22950	8.28	20240104	31550	-21.24	20230308	19650	26.46	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
32	20240226	100506	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24750	-450	5	-1.79	540545900	21758	77.58	25300	25350	24600	32750	17650	25200	24842.96	15.41	7887	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2938	5.98	0.95	12	0.18	4136.00	25929.00	32700	20230220	-24.31	19650	20231020	25.95	27500	-10.00	20240205	22950	7.84	20240104	31550	-21.55	20230308	19650	25.95	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
33	20240226	090505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	24900	-300	5	-1.19	28392900	1133	4.04	25300	25350	24900	32750	17650	25200	25055.33	15.41	235	25933	25566	25333	24966	24733	25450	24850	119	7550	1000	18140	50	1	11871586	2956	6.02	0.96	12	0.01	4136.00	25929.00	32700	20230220	-23.85	19650	20231020	26.72	27500	-9.45	20240205	22950	8.50	20240104	31550	-21.08	20230308	19650	26.72	20231020	1.38	N	051500	1000	118 억	1828933	N	N	0	N	N
34	20240223	160508	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25200	-500	5	-1.95	708819950	28013	73.93	25700	25700	25100	33400	18000	25700	25303.29	15.33	8436	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	2992	6.09	0.97	12	0.24	4136.00	25929.00	32700	20230220	-22.94	19650	20231020	28.24	27500	-8.36	20240205	22950	9.80	20240104	31850	-20.88	20230224	19650	28.24	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
35	20240223	150504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25200	-500	5	-1.95	670587750	26496	69.92	25700	25700	25100	33400	18000	25700	25309.02	15.33	8051	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	2992	6.09	0.97	12	0.22	4136.00	25929.00	32700	20230220	-22.94	19650	20231020	28.24	27500	-8.36	20240205	22950	9.80	20240104	31850	-20.88	20230224	19650	28.24	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
36	20240223	140505	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25250	-450	5	-1.75	599072350	23658	62.43	25700	25700	25100	33400	18000	25700	25322.19	15.33	7766	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	2998	6.10	0.97	12	0.20	4136.00	25929.00	32700	20230220	-22.78	19650	20231020	28.50	27500	-8.18	20240205	22950	10.02	20240104	31850	-20.72	20230224	19650	28.50	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
37	20240223	130504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25200	-500	5	-1.95	508298250	20060	52.94	25700	25700	25100	33400	18000	25700	25338.90	15.33	5819	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	2992	6.09	0.97	12	0.17	4136.00	25929.00	32700	20230220	-22.94	19650	20231020	28.24	27500	-8.36	20240205	22950	9.80	20240104	31850	-20.88	20230224	19650	28.24	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
38	20240223	120503	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25300	-400	5	-1.56	465993300	18384	48.52	25700	25700	25100	33400	18000	25700	25347.76	15.33	5183	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	3004	6.12	0.98	12	0.15	4136.00	25929.00	32700	20230220	-22.63	19650	20231020	28.75	27500	-8.00	20240205	22950	10.24	20240104	31850	-20.57	20230224	19650	28.75	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
39	20240223	110501	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25350	-350	5	-1.36	284914650	11220	29.61	25700	25700	25250	33400	18000	25700	25393.46	15.33	4130	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	3009	6.13	0.98	12	0.09	4136.00	25929.00	32700	20230220	-22.48	19650	20231020	29.01	27500	-7.82	20240205	22950	10.46	20240104	31850	-20.41	20230224	19650	29.01	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
40	20240223	100459	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25450	-250	5	-0.97	156157600	6149	16.23	25700	25700	25250	33400	18000	25700	25395.61	15.33	2610	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	3021	6.15	0.98	12	0.05	4136.00	25929.00	32700	20230220	-22.17	19650	20231020	29.52	27500	-7.45	20240205	22950	10.89	20240104	31850	-20.09	20230224	19650	29.52	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
41	20240223	090502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25700	0	3	0.00	2698400	105	0.28	25700	25700	25600	33400	18000	25700	25699.05	15.33	-12	26833	26266	25833	25266	24833	26050	25050	119	7700	1000	18500	50	1	11871586	3051	6.21	0.99	12	0.00	4136.00	25929.00	32700	20230220	-21.41	19650	20231020	30.79	27500	-6.55	20240205	22950	11.98	20240104	31850	-19.31	20230224	19650	30.79	20231020	1.33	N	051500	1000	118 억	1820497	N	N	0	N	N
42	20240222	160455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25700	-300	5	-1.15	970486050	37890	152.60	25850	26400	25400	33800	18200	26000	25613.22	15.37	-4789	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3051	6.21	0.99	12	0.32	4136.00	25929.00	32700	20230216	-21.41	19650	20231020	30.79	27500	-6.55	20240205	22950	11.98	20240104	31850	-19.31	20230224	19650	30.79	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
43	20240222	150504	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25750	-250	5	-0.96	829079300	32389	130.44	25850	26400	25400	33800	18200	26000	25597.56	15.37	-1969	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3057	6.23	0.99	12	0.27	4136.00	25929.00	32700	20230216	-21.25	19650	20231020	31.04	27500	-6.36	20240205	22950	12.20	20240104	31850	-19.15	20230224	19650	31.04	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
44	20240222	140502	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25550	-450	5	-1.73	623223950	24323	97.96	25850	26400	25400	33800	18200	26000	25622.82	15.37	-1523	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3033	6.18	0.99	12	0.20	4136.00	25929.00	32700	20230216	-21.87	19650	20231020	30.03	27500	-7.09	20240205	22950	11.33	20240104	31850	-19.78	20230224	19650	30.03	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
45	20240222	130453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25450	-550	5	-2.12	580965900	22665	91.28	25850	26400	25400	33800	18200	26000	25632.73	15.37	-1585	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3021	6.15	0.98	12	0.19	4136.00	25929.00	32700	20230216	-22.17	19650	20231020	29.52	27500	-7.45	20240205	22950	10.89	20240104	31850	-20.09	20230224	19650	29.52	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
46	20240222	120459	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25450	-550	5	-2.12	527571250	20568	82.84	25850	26400	25400	33800	18200	26000	25650.10	15.37	-1574	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3021	6.15	0.98	12	0.17	4136.00	25929.00	32700	20230216	-22.17	19650	20231020	29.52	27500	-7.45	20240205	22950	10.89	20240104	31850	-20.09	20230224	19650	29.52	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
47	20240222	110456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25700	-300	5	-1.15	252829700	9813	39.52	25850	26400	25650	33800	18200	26000	25764.77	15.37	-1120	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3051	6.21	0.99	12	0.08	4136.00	25929.00	32700	20230216	-21.41	19650	20231020	30.79	27500	-6.55	20240205	22950	11.98	20240104	31850	-19.31	20230224	19650	30.79	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
48	20240222	100453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25700	-300	5	-1.15	179040300	6942	27.96	25850	26400	25650	33800	18200	26000	25790.88	15.37	-1106	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3051	6.21	0.99	12	0.06	4136.00	25929.00	32700	20230216	-21.41	19650	20231020	30.79	27500	-6.55	20240205	22950	11.98	20240104	31850	-19.31	20230224	19650	30.79	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
49	20240222	090500	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25850	-150	5	-0.58	14217500	550	2.22	25850	25850	25850	33800	18200	26000	25850.00	15.37	-14	26500	26250	26100	25850	25700	26175	25775	119	7800	1000	18720	50	1	11871586	3069	6.25	1.00	12	0.00	4136.00	25929.00	32700	20230216	-20.95	19650	20231020	31.55	27500	-6.00	20240205	22950	12.64	20240104	31850	-18.84	20230224	19650	31.55	20231020	1.31	N	051500	1000	118 억	1825169	N	N	0	N	N
50	20240221	160456	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-300	5	-1.14	645755400	24819	86.04	26350	26350	25950	34150	18450	26300	26018.60	15.35	3377	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3087	6.29	1.00	12	0.21	4136.00	25929.00	33150	20230215	-21.57	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32050	-18.88	20230221	19650	32.32	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
51	20240221	150452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26050	-250	5	-0.95	511308900	19646	68.11	26350	26350	25950	34150	18450	26300	26026.11	15.35	859	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3093	6.30	1.00	12	0.17	4136.00	25929.00	33150	20230215	-21.42	19650	20231020	32.57	27500	-5.27	20240205	22950	13.51	20240104	32050	-18.72	20230221	19650	32.57	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
52	20240221	140454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-300	5	-1.14	332272750	12775	44.29	26350	26350	25950	34150	18450	26300	26009.61	15.35	-663	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3087	6.29	1.00	12	0.11	4136.00	25929.00	33150	20230215	-21.57	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32050	-18.88	20230221	19650	32.32	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
53	20240221	130455	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-300	5	-1.14	297070350	11420	39.59	26350	26350	25950	34150	18450	26300	26013.17	15.35	-697	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3087	6.29	1.00	12	0.10	4136.00	25929.00	33150	20230215	-21.57	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32050	-18.88	20230221	19650	32.32	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
54	20240221	120454	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-300	5	-1.14	262251000	10079	34.94	26350	26350	25950	34150	18450	26300	26019.55	15.35	-628	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3087	6.29	1.00	12	0.08	4136.00	25929.00	33150	20230215	-21.57	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32050	-18.88	20230221	19650	32.32	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
55	20240221	110457	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26050	-250	5	-0.95	209015600	8032	27.85	26350	26350	25950	34150	18450	26300	26022.86	15.35	-814	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3093	6.30	1.00	12	0.07	4136.00	25929.00	33150	20230215	-21.42	19650	20231020	32.57	27500	-5.27	20240205	22950	13.51	20240104	32050	-18.72	20230221	19650	32.57	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
56	20240221	100452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-300	5	-1.14	142411150	5472	18.97	26350	26350	25950	34150	18450	26300	26025.43	15.35	-946	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3087	6.29	1.00	12	0.05	4136.00	25929.00	33150	20230215	-21.57	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32050	-18.88	20230221	19650	32.32	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
57	20240221	090452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26050	-250	5	-0.95	5259300	201	0.70	26350	26350	26050	34150	18450	26300	26165.67	15.35	-110	26900	26600	26200	25900	25500	26750	26050	119	7850	1000	18930	50	1	11871586	3093	6.30	1.00	12	0.00	4136.00	25929.00	33150	20230215	-21.42	19650	20231020	32.57	27500	-5.27	20240205	22950	13.51	20240104	32050	-18.72	20230221	19650	32.57	20231020	1.36	N	051500	1000	118 억	1821792	N	N	0	N	N
58	20240220	160447	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26300	50	2	0.19	736575500	28279	56.84	26100	26500	25800	34100	18400	26250	26046.65	15.38	-4227	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3122	6.36	1.01	12	0.24	4136.00	25929.00	33300	20230214	-21.02	19650	20231020	33.84	27500	-4.36	20240205	22950	14.60	20240104	32700	-19.57	20230220	19650	33.84	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
59	20240220	150450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26200	-50	5	-0.19	707341800	27167	54.61	26100	26500	25800	34100	18400	26250	26036.80	15.38	-3884	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3110	6.33	1.01	12	0.23	4136.00	25929.00	33300	20230214	-21.32	19650	20231020	33.33	27500	-4.73	20240205	22950	14.16	20240104	32700	-19.88	20230220	19650	33.33	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
60	20240220	140451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26250	0	3	0.00	570245450	21945	44.11	26100	26500	25800	34100	18400	26250	25985.21	15.38	-1392	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3116	6.35	1.01	12	0.18	4136.00	25929.00	33300	20230214	-21.17	19650	20231020	33.59	27500	-4.55	20240205	22950	14.38	20240104	32700	-19.72	20230220	19650	33.59	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
61	20240220	130452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25850	-400	5	-1.52	340629400	13115	26.36	26100	26500	25800	34100	18400	26250	25972.50	15.38	-3938	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3069	6.25	1.00	12	0.11	4136.00	25929.00	33300	20230214	-22.37	19650	20231020	31.55	27500	-6.00	20240205	22950	12.64	20240104	32700	-20.95	20230220	19650	31.55	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
62	20240220	120448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25900	-350	5	-1.33	290455850	11177	22.47	26100	26500	25800	34100	18400	26250	25986.92	15.38	-3768	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3075	6.26	1.00	12	0.09	4136.00	25929.00	33300	20230214	-22.22	19650	20231020	31.81	27500	-5.82	20240205	22950	12.85	20240104	32700	-20.80	20230220	19650	31.81	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
63	20240220	110448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25900	-350	5	-1.33	215517150	8280	16.64	26100	26500	25900	34100	18400	26250	26028.64	15.38	-3736	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3075	6.26	1.00	12	0.07	4136.00	25929.00	33300	20230214	-22.22	19650	20231020	31.81	27500	-5.82	20240205	22950	12.85	20240104	32700	-20.80	20230220	19650	31.81	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
64	20240220	100440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-250	5	-0.95	80231900	3069	6.17	26100	26500	26000	34100	18400	26250	26142.68	15.38	-640	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3087	6.29	1.00	12	0.03	4136.00	25929.00	33300	20230214	-21.92	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32700	-20.49	20230220	19650	32.32	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
65	20240220	090450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26200	-50	5	-0.19	5489100	210	0.42	26100	26250	26100	34100	18400	26250	26138.57	15.38	76	27083	26666	26183	25766	25283	26425	25525	119	7850	1000	18900	50	1	11871586	3110	6.33	1.01	12	0.00	4136.00	25929.00	33300	20230214	-21.32	19650	20231020	33.33	27500	-4.73	20240205	22950	14.16	20240104	32700	-19.88	20230220	19650	33.33	20231020	1.30	N	051500	1000	118 억	1826050	N	N	20	N	N
66	20240219	160450	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26250	0	3	0.00	1295180500	49669	166.55	26350	26600	25700	34100	18400	26250	26076.23	15.31	7550	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3116	6.35	1.01	12	0.42	4136.00	25929.00	34500	20230213	-23.91	19650	20231020	33.59	27500	-4.55	20240205	22950	14.38	20240104	32700	-19.72	20230220	19650	33.59	20231020	1.33	N	051500	1000	118 억	1817507	N	N	20	N	N
67	20240219	150453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26350	100	2	0.38	1208846600	46391	155.56	26350	26600	25700	34100	18400	26250	26057.78	15.31	8631	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3128	6.37	1.02	12	0.39	4136.00	25929.00	34500	20230213	-23.62	19650	20231020	34.10	27500	-4.18	20240205	22950	14.81	20240104	32700	-19.42	20230220	19650	34.10	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
68	20240219	140453	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26050	-200	5	-0.76	968422850	37220	124.81	26350	26600	25700	34100	18400	26250	26018.88	15.31	10546	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3093	6.30	1.00	12	0.31	4136.00	25929.00	34500	20230213	-24.49	19650	20231020	32.57	27500	-5.27	20240205	22950	13.51	20240104	32700	-20.34	20230220	19650	32.57	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
69	20240219	130452	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25950	-300	5	-1.14	860023600	33051	110.83	26350	26600	25700	34100	18400	26250	26021.10	15.31	10154	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3081	6.27	1.00	12	0.28	4136.00	25929.00	34500	20230213	-24.78	19650	20231020	32.06	27500	-5.64	20240205	22950	13.07	20240104	32700	-20.64	20230220	19650	32.06	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
70	20240219	120451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25950	-300	5	-1.14	735179050	28215	94.61	26350	26600	25750	34100	18400	26250	26056.31	15.31	10195	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3081	6.27	1.00	12	0.24	4136.00	25929.00	34500	20230213	-24.78	19650	20231020	32.06	27500	-5.64	20240205	22950	13.07	20240104	32700	-20.64	20230220	19650	32.06	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
71	20240219	110451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25950	-300	5	-1.14	586310250	22451	75.28	26350	26600	25800	34100	18400	26250	26115.10	15.31	10159	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3081	6.27	1.00	12	0.19	4136.00	25929.00	34500	20230213	-24.78	19650	20231020	32.06	27500	-5.64	20240205	22950	13.07	20240104	32700	-20.64	20230220	19650	32.06	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
72	20240219	100446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26250	0	3	0.00	401546400	15337	51.43	26350	26600	26000	34100	18400	26250	26181.54	15.31	9911	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3116	6.35	1.01	12	0.13	4136.00	25929.00	34500	20230213	-23.91	19650	20231020	33.59	27500	-4.55	20240205	22950	14.38	20240104	32700	-19.72	20230220	19650	33.59	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
73	20240219	090449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26250	0	3	0.00	1026550	39	0.13	26350	26350	26200	34100	18400	26250	26323.68	15.31	-8	26750	26500	26000	25750	25250	26625	25875	119	7850	1000	18900	50	1	11871586	3116	6.35	1.01	12	0.00	4136.00	25929.00	34500	20230213	-23.91	19650	20231020	33.59	27500	-4.55	20240205	22950	14.38	20240104	32700	-19.72	20230220	19650	33.59	20231020	1.33	N	051500	1000	118 억	1817507	N	N	5	N	N
74	20240216	160446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26250	450	2	1.74	772612450	29810	63.77	25850	26250	25500	33500	18100	25800	25917.90	15.30	1662	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3116	6.35	1.01	12	0.25	4136.00	25929.00	36950	20230210	-28.96	19650	20231020	33.59	27500	-4.55	20240205	22950	14.38	20240104	32700	-19.72	20230216	19650	33.59	20231020	1.35	N	051500	1000	118 억	1815956	N	N	5	N	N
75	20240216	150448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26150	350	2	1.36	722051250	27881	59.64	25850	26200	25500	33500	18100	25800	25897.61	15.30	1491	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3104	6.32	1.01	12	0.23	4136.00	25929.00	36950	20230210	-29.23	19650	20231020	33.08	27500	-4.91	20240205	22950	13.94	20240104	32700	-20.03	20230216	19650	33.08	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
76	20240216	140451	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26150	350	2	1.36	623595650	24113	51.58	25850	26150	25500	33500	18100	25800	25861.39	15.30	1613	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3104	6.32	1.01	12	0.20	4136.00	25929.00	36950	20230210	-29.23	19650	20231020	33.08	27500	-4.91	20240205	22950	13.94	20240104	32700	-20.03	20230216	19650	33.08	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
77	20240216	130446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26100	300	2	1.16	544653050	21087	45.11	25850	26150	25500	33500	18100	25800	25828.85	15.30	1361	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3098	6.31	1.01	12	0.18	4136.00	25929.00	36950	20230210	-29.36	19650	20231020	32.82	27500	-5.09	20240205	22950	13.73	20240104	32700	-20.18	20230216	19650	32.82	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
78	20240216	120449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26100	300	2	1.16	481896750	18678	39.96	25850	26150	25500	33500	18100	25800	25800.23	15.30	601	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3098	6.31	1.01	12	0.16	4136.00	25929.00	36950	20230210	-29.36	19650	20231020	32.82	27500	-5.09	20240205	22950	13.73	20240104	32700	-20.18	20230216	19650	32.82	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
79	20240216	110449	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	200	2	0.78	395770350	15375	32.89	25850	26150	25500	33500	18100	25800	25741.16	15.30	174	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3087	6.29	1.00	12	0.13	4136.00	25929.00	36950	20230210	-29.63	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	32700	-20.49	20230216	19650	32.32	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
80	20240216	100446	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25550	-250	5	-0.97	126507550	4937	10.56	25850	25900	25500	33500	18100	25800	25624.38	15.30	-359	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3033	6.18	0.99	12	0.04	4136.00	25929.00	36950	20230210	-30.85	19650	20231020	30.03	27500	-7.09	20240205	22950	11.33	20240104	32700	-21.87	20230216	19650	30.03	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
81	20240216	090442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25850	50	2	0.19	9910800	384	0.82	25850	25850	25800	33500	18100	25800	25809.38	15.30	-326	26900	26350	25950	25400	25000	26150	25200	119	7700	1000	18570	50	1	11871586	3069	6.25	1.00	12	0.00	4136.00	25929.00	36950	20230210	-30.04	19650	20231020	31.55	27500	-6.00	20240205	22950	12.64	20240104	32700	-20.95	20230216	19650	31.55	20231020	1.35	N	051500	1000	118 억	1815956	N	N	4	N	N
82	20240215	160445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25800	-250	5	-0.96	1212896000	46581	171.18	26350	26500	25550	33850	18250	26050	26038.50	15.27	3175	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3063	6.24	1.00	12	0.39	4136.00	25929.00	36950	20230210	-30.18	19650	20231020	31.30	27500	-6.18	20240205	22950	12.42	20240104	33150	-22.17	20230215	19650	31.30	20231020	1.43	N	051500	1000	118 억	1813213	N	N	4	N	N
83	20240215	150448	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25750	-300	5	-1.15	1181991600	45382	166.77	26350	26500	25550	33850	18250	26050	26045.38	15.27	3663	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3057	6.23	0.99	12	0.38	4136.00	25929.00	36950	20230210	-30.31	19650	20231020	31.04	27500	-6.36	20240205	22950	12.20	20240104	33150	-22.32	20230215	19650	31.04	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
84	20240215	140445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25650	-400	5	-1.54	1011895050	38749	142.40	26350	26500	25600	33850	18250	26050	26114.09	15.27	4596	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3045	6.20	0.99	12	0.33	4136.00	25929.00	36950	20230210	-30.58	19650	20231020	30.53	27500	-6.73	20240205	22950	11.76	20240104	33150	-22.62	20230215	19650	30.53	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
85	20240215	130442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25750	-300	5	-1.15	838463650	32006	117.62	26350	26500	25700	33850	18250	26050	26197.08	15.27	4790	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3057	6.23	0.99	12	0.27	4136.00	25929.00	36950	20230210	-30.31	19650	20231020	31.04	27500	-6.36	20240205	22950	12.20	20240104	33150	-22.32	20230215	19650	31.04	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
86	20240215	120445	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-50	5	-0.19	681473250	25948	95.35	26350	26500	25900	33850	18250	26050	26263.04	15.27	5431	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3087	6.29	1.00	12	0.22	4136.00	25929.00	36950	20230210	-29.63	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	33150	-21.57	20230215	19650	32.32	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
87	20240215	110442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26400	350	2	1.34	426221300	16167	59.41	26350	26500	26100	33850	18250	26050	26363.66	15.27	3114	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3134	6.38	1.02	12	0.14	4136.00	25929.00	36950	20230210	-28.55	19650	20231020	34.35	27500	-4.00	20240205	22950	15.03	20240104	33150	-20.36	20230215	19650	34.35	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
88	20240215	100441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26400	350	2	1.34	285459100	10821	39.77	26350	26500	26100	33850	18250	26050	26380.10	15.27	3871	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3134	6.38	1.02	12	0.09	4136.00	25929.00	36950	20230210	-28.55	19650	20231020	34.35	27500	-4.00	20240205	22950	15.03	20240104	33150	-20.36	20230215	19650	34.35	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
89	20240215	090441	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26150	100	2	0.38	12717000	483	1.77	26350	26400	26100	33850	18250	26050	26329.19	15.27	-179	26550	26300	25900	25650	25250	26425	25775	119	7800	1000	18750	50	1	11871586	3104	6.32	1.01	12	0.00	4136.00	25929.00	36950	20230210	-29.23	19650	20231020	33.08	27500	-4.91	20240205	22950	13.94	20240104	33150	-21.12	20230215	19650	33.08	20231020	1.43	N	051500	1000	118 억	1813213	N	N	7	N	N
90	20240214	160438	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26050	50	2	0.19	702771700	27187	52.41	25500	26150	25500	33800	18200	26000	25849.46	15.27	293	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3093	6.30	1.00	12	0.23	4136.00	25929.00	37200	20230208	-29.97	19650	20231020	32.57	27500	-5.27	20240205	22950	13.51	20240104	33300	-21.77	20230214	19650	32.57	20231020	1.44	N	051500	1000	118 억	1812663	N	N	7	N	N
91	20240214	150440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25950	-50	5	-0.19	630343600	24405	47.05	25500	26150	25500	33800	18200	26000	25828.45	15.27	1654	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3081	6.27	1.00	12	0.21	4136.00	25929.00	37200	20230208	-30.24	19650	20231020	32.06	27500	-5.64	20240205	22950	13.07	20240104	33300	-22.07	20230214	19650	32.06	20231020	1.44	N	051500	1000	118 억	1812663	N	N	1	N	N
92	20240214	140437	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25850	-150	5	-0.58	489614800	18991	36.61	25500	26150	25500	33800	18200	26000	25781.39	15.27	3567	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3069	6.25	1.00	12	0.16	4136.00	25929.00	37200	20230208	-30.51	19650	20231020	31.55	27500	-6.00	20240205	22950	12.64	20240104	33300	-22.37	20230214	19650	31.55	20231020	1.44	N	051500	1000	118 억	1812663	N	N	1	N	N
93	20240214	130440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25800	-200	5	-0.77	287999650	11209	21.61	25500	26000	25500	33800	18200	26000	25693.55	15.27	1666	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3063	6.24	1.00	12	0.09	4136.00	25929.00	37200	20230208	-30.65	19650	20231020	31.30	27500	-6.18	20240205	22950	12.42	20240104	33300	-22.52	20230214	19650	31.30	20231020	1.44	N	051500	1000	118 억	1812663	N	N	1	N	N
94	20240214	120436	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25750	-250	5	-0.96	246756900	9606	18.52	25500	26000	25500	33800	18200	26000	25687.72	15.27	2233	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3057	6.23	0.99	12	0.08	4136.00	25929.00	37200	20230208	-30.78	19650	20231020	31.04	27500	-6.36	20240205	22950	12.20	20240104	33300	-22.67	20230214	19650	31.04	20231020	1.44	N	051500	1000	118 억	1812663	N	N	1	N	N
95	20240214	110442	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25600	-400	5	-1.54	201057450	7826	15.09	25500	26000	25500	33800	18200	26000	25690.88	15.27	2231	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3039	6.19	0.99	12	0.07	4136.00	25929.00	37200	20230208	-31.18	19650	20231020	30.28	27500	-6.91	20240205	22950	11.55	20240104	33300	-23.12	20230214	19650	30.28	20231020	1.44	N	051500	1000	118 억	1812663	N	N	1	N	N
96	20240214	090433	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25900	-100	5	-0.38	13519800	529	1.02	25500	25900	25500	33800	18200	26000	25555.60	15.27	64	27333	26666	26133	25466	24933	26400	25200	119	7800	1000	18720	50	1	11871586	3075	6.26	1.00	12	0.00	4136.00	25929.00	37200	20230208	-30.38	19650	20231020	31.81	27500	-5.82	20240205	22950	12.85	20240104	33300	-22.22	20230214	19650	31.81	20231020	1.44	N	051500	1000	118 억	1812663	N	N	1	N	N
97	20240213	160435	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26000	-450	5	-1.70	1348752650	51795	116.32	26650	26800	25600	34350	18550	26450	26040.23	15.24	3440	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3087	6.29	1.00	12	0.44	4136.00	25929.00	37200	20230208	-30.11	19650	20231020	32.32	27500	-5.45	20240205	22950	13.29	20240104	34500	-24.64	20230213	19650	32.32	20231020	1.42	N	051500	1000	118 억	1809250	N	N	1	N	N
98	20240213	150432	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25950	-500	5	-1.89	1144924050	43959	98.72	26650	26800	25600	34350	18550	26450	26045.27	15.24	6968	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3081	6.27	1.00	12	0.37	4136.00	25929.00	37200	20230208	-30.24	19650	20231020	32.06	27500	-5.64	20240205	22950	13.07	20240104	34500	-24.78	20230213	19650	32.06	20231020	1.42	N	051500	1000	118 억	1809250	N	N	2	N	N
99	20240213	140440	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25750	-700	5	-2.65	1018780950	39079	87.76	26650	26800	25600	34350	18550	26450	26069.78	15.24	6571	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3057	6.23	0.99	12	0.33	4136.00	25929.00	37200	20230208	-30.78	19650	20231020	31.04	27500	-6.36	20240205	22950	12.20	20240104	34500	-25.36	20230213	19650	31.04	20231020	1.42	N	051500	1000	118 억	1809250	N	N	2	N	N
100	20240213	130434	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25850	-600	5	-2.27	811018500	31001	69.62	26650	26800	25750	34350	18550	26450	26161.04	15.24	5680	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3069	6.25	1.00	12	0.26	4136.00	25929.00	37200	20230208	-30.51	19650	20231020	31.55	27500	-6.00	20240205	22950	12.64	20240104	34500	-25.07	20230213	19650	31.55	20231020	1.42	N	051500	1000	118 억	1809250	N	N	2	N	N
101	20240213	120438	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	25850	-600	5	-2.27	659378650	25127	56.43	26650	26800	25750	34350	18550	26450	26241.84	15.24	4893	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3069	6.25	1.00	12	0.21	4136.00	25929.00	37200	20230208	-30.51	19650	20231020	31.55	27500	-6.00	20240205	22950	12.64	20240104	34500	-25.07	20230213	19650	31.55	20231020	1.42	N	051500	1000	118 억	1809250	N	N	2	N	N
102	20240213	110437	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26050	-400	5	-1.51	503298700	19098	42.89	26650	26800	25950	34350	18550	26450	26353.48	15.24	4767	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3093	6.30	1.00	12	0.16	4136.00	25929.00	37200	20230208	-29.97	19650	20231020	32.57	27500	-5.27	20240205	22950	13.51	20240104	34500	-24.49	20230213	19650	32.57	20231020	1.42	N	051500	1000	118 억	1809250	N	N	2	N	N
103	20240213	100356	55	50.00	KOSDAQ	유통	N	N	N	Y	50	N	26600	150	2	0.57	337331500	12759	28.65	26650	26800	26150	34350	18550	26450	26438.71	15.24	4834	27516	26982	26466	25932	25416	26725	25675	119	7900	1000	19040	50	1	11871586	3158	6.43	1.03	12	0.11	4136.00	25929.00	37200	20230208	-28.49	19650	20231020	35.37	27500	-3.27	20240205	22950	15.90	20240104	34500	-22.90	20230213	19650	35.37	20231020	1.42	N	051500	1000	118 억	1809250	N	N	2	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History