KissMeData/092730/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 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	160707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26000	-350	5	-1.33	1139853450	43166	68.59	26500	27100	25950	34250	18450	26350	26407.97	6.18	-6014	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2134	12.53	1.47	12	0.53	2075.00	17654.00	29450	20240115	-11.71	17300	20230316	50.29	29450	-11.71	20240115	25000	4.00	20240102	29450	-11.71	20240115	17300	50.29	20230316	0.87	N	092730	500	41 억	507409	N	N	35	N	N
3	20240229	150710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26300	-50	5	-0.19	941308300	35533	56.46	26500	27100	26050	34250	18450	26350	26491.10	6.18	-1492	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2159	12.67	1.49	12	0.43	2075.00	17654.00	29450	20240115	-10.70	17300	20230316	52.02	29450	-10.70	20240115	25000	5.20	20240102	29450	-10.70	20240115	17300	52.02	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
4	20240229	140712	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26250	-100	5	-0.38	795499900	29967	47.61	26500	27100	26200	34250	18450	26350	26545.86	6.18	1456	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2154	12.65	1.49	12	0.37	2075.00	17654.00	29450	20240115	-10.87	17300	20230316	51.73	29450	-10.87	20240115	25000	5.00	20240102	29450	-10.87	20240115	17300	51.73	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
5	20240229	130709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26400	50	2	0.19	631185800	23720	37.69	26500	27100	26300	34250	18450	26350	26609.86	6.18	219	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2167	12.72	1.50	12	0.29	2075.00	17654.00	29450	20240115	-10.36	17300	20230316	52.60	29450	-10.36	20240115	25000	5.60	20240102	29450	-10.36	20240115	17300	52.60	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
6	20240229	120708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	150	2	0.57	504154500	18908	30.04	26500	27100	26350	34250	18450	26350	26663.56	6.18	1216	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2175	12.77	1.50	12	0.23	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
7	20240229	110710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26650	300	2	1.14	323919450	12111	19.24	26500	27100	26350	34250	18450	26350	26745.89	6.18	2684	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2187	12.84	1.51	12	0.15	2075.00	17654.00	29450	20240115	-9.51	17300	20230316	54.05	29450	-9.51	20240115	25000	6.60	20240102	29450	-9.51	20240115	17300	54.05	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
8	20240229	100711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	550	2	2.09	229609150	8572	13.62	26500	27100	26350	34250	18450	26350	26785.95	6.18	1640	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2208	12.96	1.52	12	0.10	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
9	20240229	090709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26550	200	2	0.76	25244300	955	1.52	26500	26550	26350	34250	18450	26350	26433.82	6.18	146	27583	26966	26583	25966	25583	26775	25775	41	7900	500	20020	50	1	8207361	2179	12.80	1.50	12	0.01	2075.00	17654.00	29450	20240115	-9.85	17300	20230316	53.47	29450	-9.85	20240115	25000	6.20	20240102	29450	-9.85	20240115	17300	53.47	20230316	0.87	N	092730	500	41 억	507409	N	N	8	N	N
10	20240228	160628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26350	-650	5	-2.41	1572228550	59175	93.59	27000	27200	26200	35100	18900	27000	26569.30	6.15	2283	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2163	12.70	1.49	12	0.72	2075.00	17654.00	29450	20240115	-10.53	17300	20230316	52.31	29450	-10.53	20240115	25000	5.40	20240102	29450	-10.53	20240115	17300	52.31	20230316	0.80	N	092730	500	41 억	504935	N	N	8	N	N
11	20240228	150628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26400	-600	5	-2.22	1445041750	54355	85.97	27000	27200	26200	35100	18900	27000	26585.26	6.15	932	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2167	12.72	1.50	12	0.66	2075.00	17654.00	29450	20240115	-10.36	17300	20230316	52.60	29450	-10.36	20240115	25000	5.60	20240102	29450	-10.36	20240115	17300	52.60	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
12	20240228	140708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26400	-600	5	-2.22	1198847900	45003	71.18	27000	27200	26250	35100	18900	27000	26639.29	6.15	-2136	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2167	12.72	1.50	12	0.55	2075.00	17654.00	29450	20240115	-10.36	17300	20230316	52.60	29450	-10.36	20240115	25000	5.60	20240102	29450	-10.36	20240115	17300	52.60	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
13	20240228	130709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	-500	5	-1.85	892420100	33413	52.85	27000	27200	26450	35100	18900	27000	26708.77	6.15	-2639	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2175	12.77	1.50	12	0.41	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
14	20240228	120710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26700	-300	5	-1.11	675423950	25240	39.92	27000	27200	26500	35100	18900	27000	26760.06	6.15	-1993	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2191	12.87	1.51	12	0.31	2075.00	17654.00	29450	20240115	-9.34	17300	20230316	54.34	29450	-9.34	20240115	25000	6.80	20240102	29450	-9.34	20240115	17300	54.34	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
15	20240228	110640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26750	-250	5	-0.93	356432300	13285	21.01	27000	27200	26500	35100	18900	27000	26829.68	6.15	-2828	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2195	12.89	1.52	12	0.16	2075.00	17654.00	29450	20240115	-9.17	17300	20230316	54.62	29450	-9.17	20240115	25000	7.00	20240102	29450	-9.17	20240115	17300	54.62	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
16	20240228	100706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	-150	5	-0.56	158785900	5904	9.34	27000	27200	26500	35100	18900	27000	26894.63	6.15	-892	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2204	12.94	1.52	12	0.07	2075.00	17654.00	29450	20240115	-8.83	17300	20230316	55.20	29450	-8.83	20240115	25000	7.40	20240102	29450	-8.83	20240115	17300	55.20	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
17	20240228	090711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27000	0	3	0.00	25785100	961	1.52	27000	27000	26500	35100	18900	27000	26831.53	6.15	234	28366	27682	27216	26532	26066	27450	26300	41	8100	500	20520	50	1	8207361	2216	13.01	1.53	12	0.01	2075.00	17654.00	29450	20240115	-8.32	17300	20230316	56.07	29450	-8.32	20240115	25000	8.00	20240102	29450	-8.32	20240115	17300	56.07	20230316	0.80	N	092730	500	41 억	504935	N	N	0	N	N
18	20240227	160708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27000	150	2	0.56	1724765200	63222	78.95	27200	27900	26750	34900	18800	26850	27281.09	6.41	-20762	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2216	13.01	1.53	12	0.77	2075.00	17654.00	29450	20240115	-8.32	17300	20230316	56.07	29450	-8.32	20240115	25000	8.00	20240102	29450	-8.32	20240115	17300	56.07	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
19	20240227	150711	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27000	150	2	0.56	1648710550	60405	75.43	27200	27900	26750	34900	18800	26850	27294.27	6.41	-20062	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2216	13.01	1.53	12	0.74	2075.00	17654.00	29450	20240115	-8.32	17300	20230316	56.07	29450	-8.32	20240115	25000	8.00	20240102	29450	-8.32	20240115	17300	56.07	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
20	20240227	140707	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	100	2	0.37	1377338050	50391	62.93	27200	27900	26750	34900	18800	26850	27333.02	6.41	-13668	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2212	12.99	1.53	12	0.61	2075.00	17654.00	29450	20240115	-8.49	17300	20230316	55.78	29450	-8.49	20240115	25000	7.80	20240102	29450	-8.49	20240115	17300	55.78	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
21	20240227	130630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27200	350	2	1.30	1125766200	41120	51.35	27200	27900	26750	34900	18800	26850	27377.58	6.41	-10859	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2232	13.11	1.54	12	0.50	2075.00	17654.00	29450	20240115	-7.64	17300	20230316	57.23	29450	-7.64	20240115	25000	8.80	20240102	29450	-7.64	20240115	17300	57.23	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
22	20240227	120710	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	250	2	0.93	913464150	33345	41.64	27200	27900	26750	34900	18800	26850	27394.34	6.41	-6251	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2224	13.06	1.54	12	0.41	2075.00	17654.00	29450	20240115	-7.98	17300	20230316	56.65	29450	-7.98	20240115	25000	8.40	20240102	29450	-7.98	20240115	17300	56.65	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
23	20240227	110709	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27450	600	2	2.23	706144350	25752	32.16	27200	27900	26750	34900	18800	26850	27420.95	6.41	-2584	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2253	13.23	1.55	12	0.31	2075.00	17654.00	29450	20240115	-6.79	17300	20230316	58.67	29450	-6.79	20240115	25000	9.80	20240102	29450	-6.79	20240115	17300	58.67	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
24	20240227	100705	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27450	600	2	2.23	348406650	12803	15.99	27200	27550	26750	34900	18800	26850	27212.89	6.41	-3349	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2253	13.23	1.55	12	0.16	2075.00	17654.00	29450	20240115	-6.79	17300	20230316	58.67	29450	-6.79	20240115	25000	9.80	20240102	29450	-6.79	20240115	17300	58.67	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
25	20240227	090708	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	200	2	0.74	74342600	2757	3.44	27200	27200	26750	34900	18800	26850	26965.03	6.41	-939	29216	28032	27416	26232	25616	27725	25925	41	8050	500	20400	50	1	8207361	2220	13.04	1.53	12	0.03	2075.00	17654.00	29450	20240115	-8.15	17300	20230316	56.36	29450	-8.15	20240115	25000	8.20	20240102	29450	-8.15	20240115	17300	56.36	20230316	0.79	N	092730	500	41 억	525970	N	N	0	N	N
26	20240226	160706	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	-700	5	-2.54	2209648900	80003	295.08	27950	28600	26800	35800	19300	27550	27620.56	6.36	3638	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2204	12.94	1.52	12	0.97	2075.00	17654.00	29450	20240115	-8.83	17300	20230316	55.20	29450	-8.83	20240115	25000	7.40	20240102	29450	-8.83	20240115	17300	55.20	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
27	20240226	150703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27000	-550	5	-2.00	2155000850	77973	287.60	27950	28600	26800	35800	19300	27550	27637.78	6.36	4166	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2216	13.01	1.53	12	0.95	2075.00	17654.00	29450	20240115	-8.32	17300	20230316	56.07	29450	-8.32	20240115	25000	8.00	20240102	29450	-8.32	20240115	17300	56.07	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
28	20240226	140703	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	-650	5	-2.36	1898762500	68454	252.49	27950	28600	26850	35800	19300	27550	27737.79	6.36	-473	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2208	12.96	1.52	12	0.83	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
29	20240226	130700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	-600	5	-2.18	1680842750	60373	222.68	27950	28600	26950	35800	19300	27550	27840.97	6.36	-2435	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2212	12.99	1.53	12	0.74	2075.00	17654.00	29450	20240115	-8.49	17300	20230316	55.78	29450	-8.49	20240115	25000	7.80	20240102	29450	-8.49	20240115	17300	55.78	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
30	20240226	120659	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27200	-350	5	-1.27	1439300950	51474	189.86	27950	28600	27050	35800	19300	27550	27961.71	6.36	-3462	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2232	13.11	1.54	12	0.63	2075.00	17654.00	29450	20240115	-7.64	17300	20230316	57.23	29450	-7.64	20240115	25000	8.80	20240102	29450	-7.64	20240115	17300	57.23	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
31	20240226	110658	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	-150	5	-0.54	1205199200	42894	158.21	27950	28600	27350	35800	19300	27550	28097.15	6.36	-1845	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2249	13.20	1.55	12	0.52	2075.00	17654.00	29450	20240115	-6.96	17300	20230316	58.38	29450	-6.96	20240115	25000	9.60	20240102	29450	-6.96	20240115	17300	58.38	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
32	20240226	100656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27700	150	2	0.54	962452500	34066	125.65	27950	28600	27600	35800	19300	27550	28252.58	6.36	390	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2273	13.35	1.57	12	0.42	2075.00	17654.00	29450	20240115	-5.94	17300	20230316	60.12	29450	-5.94	20240115	25000	10.80	20240102	29450	-5.94	20240115	17300	60.12	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
33	20240226	090656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27900	350	2	1.27	22511550	805	2.97	27950	28100	27600	35800	19300	27550	27964.66	6.36	-218	28716	28132	27716	27132	26716	27925	26925	41	8250	500	20930	50	1	8207361	2290	13.45	1.58	12	0.01	2075.00	17654.00	29450	20240115	-5.26	17300	20230316	61.27	29450	-5.26	20240115	25000	11.60	20240102	29450	-5.26	20240115	17300	61.27	20230316	0.81	N	092730	500	41 억	522139	N	N	0	N	N
34	20240223	160657	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27550	-400	5	-1.43	747987950	27105	49.85	28250	28300	27300	36300	19600	27950	27595.95	6.47	-9474	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2261	13.28	1.56	12	0.33	2075.00	17654.00	29450	20240115	-6.45	17300	20230316	59.25	29450	-6.45	20240115	25000	10.20	20240102	29450	-6.45	20240115	17300	59.25	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
35	20240223	150652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27450	-500	5	-1.79	722275900	26172	48.13	28250	28300	27300	36300	19600	27950	27597.28	6.47	-9276	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2253	13.23	1.55	12	0.32	2075.00	17654.00	29450	20240115	-6.79	17300	20230316	58.67	29450	-6.79	20240115	25000	9.80	20240102	29450	-6.79	20240115	17300	58.67	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
36	20240223	140654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	-450	5	-1.61	538701750	19485	35.84	28250	28300	27300	36300	19600	27950	27647.00	6.47	-7667	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2257	13.25	1.56	12	0.24	2075.00	17654.00	29450	20240115	-6.62	17300	20230316	58.96	29450	-6.62	20240115	25000	10.00	20240102	29450	-6.62	20240115	17300	58.96	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
37	20240223	130652	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	-550	5	-1.97	502123100	18153	33.39	28250	28300	27300	36300	19600	27950	27660.61	6.47	-7407	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2249	13.20	1.55	12	0.22	2075.00	17654.00	29450	20240115	-6.96	17300	20230316	58.38	29450	-6.96	20240115	25000	9.60	20240102	29450	-6.96	20240115	17300	58.38	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
38	20240223	120653	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	-550	5	-1.97	464516600	16781	30.86	28250	28300	27300	36300	19600	27950	27681.10	6.47	-7077	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2249	13.20	1.55	12	0.20	2075.00	17654.00	29450	20240115	-6.96	17300	20230316	58.38	29450	-6.96	20240115	25000	9.60	20240102	29450	-6.96	20240115	17300	58.38	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
39	20240223	110647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27550	-400	5	-1.43	378178850	13638	25.08	28250	28300	27500	36300	19600	27950	27729.79	6.47	-6734	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2261	13.28	1.56	12	0.17	2075.00	17654.00	29450	20240115	-6.45	17300	20230316	59.25	29450	-6.45	20240115	25000	10.20	20240102	29450	-6.45	20240115	17300	59.25	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
40	20240223	100647	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27800	-150	5	-0.54	310548950	11196	20.59	28250	28300	27500	36300	19600	27950	27737.49	6.47	-5793	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2282	13.40	1.57	12	0.14	2075.00	17654.00	29450	20240115	-5.60	17300	20230316	60.69	29450	-5.60	20240115	25000	11.20	20240102	29450	-5.60	20240115	17300	60.69	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
41	20240223	090651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27650	-300	5	-1.07	76584300	2749	5.06	28250	28300	27550	36300	19600	27950	27858.97	6.47	-2034	29083	28516	27433	26866	25783	28800	27150	41	8350	500	21240	50	1	8207361	2269	13.33	1.57	12	0.03	2075.00	17654.00	29450	20240115	-6.11	17300	20230316	59.83	29450	-6.11	20240115	25000	10.60	20240102	29450	-6.11	20240115	17300	59.83	20230316	0.82	N	092730	500	41 억	531203	N	N	100	N	N
42	20240222	160642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27950	1000	2	3.71	1498224400	54306	140.95	27400	28000	26350	35000	18900	26950	27587.89	6.44	2127	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2294	13.47	1.58	12	0.66	2075.00	17654.00	29450	20240115	-5.09	17300	20230316	61.56	29450	-5.09	20240115	25000	11.80	20240102	29450	-5.09	20240115	17300	61.56	20230316	0.83	N	092730	500	41 억	528611	N	N	100	N	N
43	20240222	150651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27750	800	2	2.97	1373908650	49842	129.36	27400	28000	26350	35000	18900	26950	27565.28	6.44	3790	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2278	13.37	1.57	12	0.61	2075.00	17654.00	29450	20240115	-5.77	17300	20230316	60.40	29450	-5.77	20240115	25000	11.00	20240102	29450	-5.77	20240115	17300	60.40	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
44	20240222	140646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27850	900	2	3.34	1203247050	43669	113.34	27400	28000	26350	35000	18900	26950	27553.80	6.44	3753	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2286	13.42	1.58	12	0.53	2075.00	17654.00	29450	20240115	-5.43	17300	20230316	60.98	29450	-5.43	20240115	25000	11.40	20240102	29450	-5.43	20240115	17300	60.98	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
45	20240222	130636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27600	650	2	2.41	847242850	30881	80.15	27400	27800	26350	35000	18900	26950	27435.73	6.44	1681	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2265	13.30	1.56	12	0.38	2075.00	17654.00	29450	20240115	-6.28	17300	20230316	59.54	29450	-6.28	20240115	25000	10.40	20240102	29450	-6.28	20240115	17300	59.54	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
46	20240222	120646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	450	2	1.67	763624250	27837	72.25	27400	27800	26350	35000	18900	26950	27431.99	6.44	969	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2249	13.20	1.55	12	0.34	2075.00	17654.00	29450	20240115	-6.96	17300	20230316	58.38	29450	-6.96	20240115	25000	9.60	20240102	29450	-6.96	20240115	17300	58.38	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
47	20240222	110643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27500	550	2	2.04	494982900	18084	46.94	27400	27800	26350	35000	18900	26950	27371.32	6.44	1096	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2257	13.25	1.56	12	0.22	2075.00	17654.00	29450	20240115	-6.62	17300	20230316	58.96	29450	-6.62	20240115	25000	10.00	20240102	29450	-6.62	20240115	17300	58.96	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
48	20240222	100636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	450	2	1.67	254735600	9379	24.34	27400	27500	26350	35000	18900	26950	27160.21	6.44	523	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2249	13.20	1.55	12	0.11	2075.00	17654.00	29450	20240115	-6.96	17300	20230316	58.38	29450	-6.96	20240115	25000	9.60	20240102	29450	-6.96	20240115	17300	58.38	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
49	20240222	090648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27250	300	2	1.11	23879800	880	2.28	27400	27400	26850	35000	18900	26950	27136.14	6.44	-125	27850	27400	26950	26500	26050	27625	26725	41	8050	500	20480	50	1	8207361	2237	13.13	1.54	12	0.01	2075.00	17654.00	29450	20240115	-7.47	17300	20230316	57.51	29450	-7.47	20240115	25000	9.00	20240102	29450	-7.47	20240115	17300	57.51	20230316	0.83	N	092730	500	41 억	528611	N	N	3	N	N
50	20240221	160642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	250	2	0.94	1040842550	38508	198.31	26850	27400	26500	34700	18700	26700	27030.07	6.34	-301	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2212	12.99	1.53	12	0.47	2075.00	17654.00	29450	20240115	-8.49	17300	20230316	55.78	29450	-8.49	20240115	25000	7.80	20240102	29450	-8.49	20240115	17300	55.78	20230316	0.89	N	092730	500	41 억	520571	N	N	3	N	N
51	20240221	150636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27200	500	2	1.87	951394050	35198	181.26	26850	27400	26500	34700	18700	26700	27030.49	6.34	565	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2232	13.11	1.54	12	0.43	2075.00	17654.00	29450	20240115	-7.64	17300	20230316	57.23	29450	-7.64	20240115	25000	8.80	20240102	29450	-7.64	20240115	17300	57.23	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
52	20240221	140638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	350	2	1.31	780281350	28870	148.68	26850	27400	26500	34700	18700	26700	27028.27	6.34	4342	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2220	13.04	1.53	12	0.35	2075.00	17654.00	29450	20240115	-8.15	17300	20230316	56.36	29450	-8.15	20240115	25000	8.20	20240102	29450	-8.15	20240115	17300	56.36	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
53	20240221	130638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27150	450	2	1.69	594671900	22061	113.61	26850	27400	26500	34700	18700	26700	26956.68	6.34	4004	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2228	13.08	1.54	12	0.27	2075.00	17654.00	29450	20240115	-7.81	17300	20230316	56.94	29450	-7.81	20240115	25000	8.60	20240102	29450	-7.81	20240115	17300	56.94	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
54	20240221	120637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27250	550	2	2.06	495072500	18408	94.80	26850	27400	26500	34700	18700	26700	26895.23	6.34	3604	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2237	13.13	1.54	12	0.22	2075.00	17654.00	29450	20240115	-7.47	17300	20230316	57.51	29450	-7.47	20240115	25000	9.00	20240102	29450	-7.47	20240115	17300	57.51	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
55	20240221	110644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	250	2	0.94	331719150	12401	63.86	26850	27100	26500	34700	18700	26700	26749.69	6.34	883	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2212	12.99	1.53	12	0.15	2075.00	17654.00	29450	20240115	-8.49	17300	20230316	55.78	29450	-8.49	20240115	25000	7.80	20240102	29450	-8.49	20240115	17300	55.78	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
56	20240221	100636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	200	2	0.75	184814400	6929	35.68	26850	26900	26500	34700	18700	26700	26672.29	6.34	1338	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2208	12.96	1.52	12	0.08	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
57	20240221	090636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	-200	5	-0.75	26429100	992	5.11	26850	26850	26500	34700	18700	26700	26637.45	6.34	-366	27033	26866	26683	26516	26333	26950	26600	41	8000	500	20290	50	1	8207361	2175	12.77	1.50	12	0.01	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.89	N	092730	500	41 억	520571	N	N	5	N	N
58	20240220	160630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26700	-100	5	-0.37	512361050	19293	60.44	26550	26850	26500	34800	18800	26800	26556.80	6.29	4177	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2191	12.87	1.51	12	0.24	2075.00	17654.00	29450	20240115	-9.34	17300	20230316	54.34	29450	-9.34	20240115	25000	6.80	20240102	29450	-9.34	20240115	17300	54.34	20230316	0.89	N	092730	500	41 억	516388	N	N	5	N	N
59	20240220	150633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26600	-200	5	-0.75	500159500	18835	59.00	26550	26850	26500	34800	18800	26800	26554.79	6.29	4071	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2183	12.82	1.51	12	0.23	2075.00	17654.00	29450	20240115	-9.68	17300	20230316	53.76	29450	-9.68	20240115	25000	6.40	20240102	29450	-9.68	20240115	17300	53.76	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
60	20240220	140633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26600	-200	5	-0.75	461908350	17396	54.49	26550	26850	26500	34800	18800	26800	26552.56	6.29	3225	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2183	12.82	1.51	12	0.21	2075.00	17654.00	29450	20240115	-9.68	17300	20230316	53.76	29450	-9.68	20240115	25000	6.40	20240102	29450	-9.68	20240115	17300	53.76	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
61	20240220	130634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	-300	5	-1.12	364616400	13732	43.02	26550	26850	26500	34800	18800	26800	26552.32	6.29	1130	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2175	12.77	1.50	12	0.17	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
62	20240220	120628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26550	-250	5	-0.93	289229700	10891	34.12	26550	26850	26500	34800	18800	26800	26556.76	6.29	168	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2179	12.80	1.50	12	0.13	2075.00	17654.00	29450	20240115	-9.85	17300	20230316	53.47	29450	-9.85	20240115	25000	6.20	20240102	29450	-9.85	20240115	17300	53.47	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
63	20240220	110630	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	-300	5	-1.12	215899200	8126	25.46	26550	26850	26500	34800	18800	26800	26568.94	6.29	422	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2175	12.77	1.50	12	0.10	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
64	20240220	100621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26600	-200	5	-0.75	154585850	5819	18.23	26550	26850	26500	34800	18800	26800	26565.71	6.29	444	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2183	12.82	1.51	12	0.07	2075.00	17654.00	29450	20240115	-9.68	17300	20230316	53.76	29450	-9.68	20240115	25000	6.40	20240102	29450	-9.68	20240115	17300	53.76	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
65	20240220	090636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	50	2	0.19	1090950	41	0.13	26550	26850	26550	34800	18800	26800	26608.54	6.29	-2	27500	27150	26700	26350	25900	27325	26525	41	8000	500	20360	50	1	8207361	2204	12.94	1.52	12	0.00	2075.00	17654.00	29450	20240115	-8.83	17300	20230316	55.20	29450	-8.83	20240115	25000	7.40	20240102	29450	-8.83	20240115	17300	55.20	20230316	0.89	N	092730	500	41 억	516388	N	N	0	N	N
66	20240219	160631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26800	450	2	1.71	849725800	31923	72.15	26350	27050	26250	34250	18450	26350	26617.98	6.14	11986	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2200	12.92	1.52	12	0.39	2075.00	17654.00	29450	20240115	-9.00	17300	20230316	54.91	29450	-9.00	20240115	25000	7.20	20240102	29450	-9.00	20240115	17300	54.91	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
67	20240219	150637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	500	2	1.90	833666400	31324	70.79	26350	27050	26250	34250	18450	26350	26614.30	6.14	11655	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2204	12.94	1.52	12	0.38	2075.00	17654.00	29450	20240115	-8.83	17300	20230316	55.20	29450	-8.83	20240115	25000	7.40	20240102	29450	-8.83	20240115	17300	55.20	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
68	20240219	140635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	150	2	0.57	756908900	28452	64.30	26350	27050	26250	34250	18450	26350	26603.01	6.14	10866	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2175	12.77	1.50	12	0.35	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
69	20240219	130635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26550	200	2	0.76	680590500	25578	57.81	26350	27050	26250	34250	18450	26350	26608.43	6.14	9735	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2179	12.80	1.50	12	0.31	2075.00	17654.00	29450	20240115	-9.85	17300	20230316	53.47	29450	-9.85	20240115	25000	6.20	20240102	29450	-9.85	20240115	17300	53.47	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
70	20240219	120633	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	550	2	2.09	372259800	13995	31.63	26350	27050	26250	34250	18450	26350	26599.49	6.14	2840	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2208	12.96	1.52	12	0.17	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
71	20240219	110632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	150	2	0.57	280913250	10589	23.93	26350	26750	26250	34250	18450	26350	26528.78	6.14	2358	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2175	12.77	1.50	12	0.13	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
72	20240219	100628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26400	50	2	0.19	224598350	8469	19.14	26350	26750	26250	34250	18450	26350	26520.06	6.14	2515	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2167	12.72	1.50	12	0.10	2075.00	17654.00	29450	20240115	-10.36	17300	20230316	52.60	29450	-10.36	20240115	25000	5.60	20240102	29450	-10.36	20240115	17300	52.60	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
73	20240219	090629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26450	100	2	0.38	9988300	379	0.86	26350	26450	26250	34250	18450	26350	26354.35	6.14	-149	27250	26800	26400	25950	25550	26600	25750	41	7900	500	20020	50	1	8207361	2171	12.75	1.50	12	0.00	2075.00	17654.00	29450	20240115	-10.19	17300	20230316	52.89	29450	-10.19	20240115	25000	5.80	20240102	29450	-10.19	20240115	17300	52.89	20230316	0.86	N	092730	500	41 억	503951	N	N	11	N	N
74	20240216	160625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26350	-500	5	-1.86	1147582150	43697	287.20	26850	26850	26000	34900	18800	26850	26261.86	6.17	-9287	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2163	12.70	1.49	12	0.53	2075.00	17654.00	29450	20240115	-10.53	17300	20230316	52.31	29450	-10.53	20240115	25000	5.40	20240102	29450	-10.53	20240115	17300	52.31	20230316	0.76	N	092730	500	41 억	506399	N	N	11	N	N
75	20240216	150631	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26150	-700	5	-2.61	1039289000	39579	260.13	26850	26850	26000	34900	18800	26850	26258.60	6.17	-8891	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2146	12.60	1.48	12	0.48	2075.00	17654.00	29450	20240115	-11.21	17300	20230316	51.16	29450	-11.21	20240115	25000	4.60	20240102	29450	-11.21	20240115	17300	51.16	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
76	20240216	140634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26200	-650	5	-2.42	468666500	17753	116.68	26850	26850	26200	34900	18800	26850	26399.28	6.17	-4716	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2150	12.63	1.48	12	0.22	2075.00	17654.00	29450	20240115	-11.04	17300	20230316	51.45	29450	-11.04	20240115	25000	4.80	20240102	29450	-11.04	20240115	17300	51.45	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
77	20240216	130626	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26350	-500	5	-1.86	251804450	9509	62.50	26850	26850	26300	34900	18800	26850	26480.64	6.17	-1160	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2163	12.70	1.49	12	0.12	2075.00	17654.00	29450	20240115	-10.53	17300	20230316	52.31	29450	-10.53	20240115	25000	5.40	20240102	29450	-10.53	20240115	17300	52.31	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
78	20240216	120628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26400	-450	5	-1.68	223222600	8427	55.39	26850	26850	26300	34900	18800	26850	26488.98	6.17	-820	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2167	12.72	1.50	12	0.10	2075.00	17654.00	29450	20240115	-10.36	17300	20230316	52.60	29450	-10.36	20240115	25000	5.60	20240102	29450	-10.36	20240115	17300	52.60	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
79	20240216	110636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26450	-400	5	-1.49	187040150	7059	46.40	26850	26850	26300	34900	18800	26850	26496.69	6.17	-1062	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2171	12.75	1.50	12	0.09	2075.00	17654.00	29450	20240115	-10.19	17300	20230316	52.89	29450	-10.19	20240115	25000	5.80	20240102	29450	-10.19	20240115	17300	52.89	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
80	20240216	100629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26450	-400	5	-1.49	142384150	5366	35.27	26850	26850	26350	34900	18800	26850	26534.50	6.17	-657	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2171	12.75	1.50	12	0.07	2075.00	17654.00	29450	20240115	-10.19	17300	20230316	52.89	29450	-10.19	20240115	25000	5.80	20240102	29450	-10.19	20240115	17300	52.89	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
81	20240216	090622	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26700	-150	5	-0.56	3076450	115	0.76	26850	26850	26700	34900	18800	26850	26751.74	6.17	35	27883	27366	27033	26516	26183	27200	26350	41	8050	500	20400	50	1	8207361	2191	12.87	1.51	12	0.00	2075.00	17654.00	29450	20240115	-9.34	17300	20230316	54.34	29450	-9.34	20240115	25000	6.80	20240102	29450	-9.34	20240115	17300	54.34	20230316	0.76	N	092730	500	41 억	506399	N	N	197	N	N
82	20240215	160625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	-250	5	-0.92	411600850	15139	40.38	27050	27550	26700	35200	19000	27100	27190.38	6.18	-1275	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2204	12.94	1.52	12	0.18	2075.00	17654.00	29450	20240115	-8.83	17300	20230316	55.20	29450	-8.83	20240115	25000	7.40	20240102	29450	-8.83	20240115	17300	55.20	20230316	0.80	N	092730	500	41 억	507583	N	N	197	N	N
83	20240215	150629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	-200	5	-0.74	390627050	14358	38.30	27050	27550	26700	35200	19000	27100	27206.23	6.18	-1087	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2208	12.96	1.52	12	0.17	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
84	20240215	140625	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	-200	5	-0.74	367570650	13502	36.01	27050	27550	26700	35200	19000	27100	27223.42	6.18	-529	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2208	12.96	1.52	12	0.16	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
85	20240215	130619	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27150	50	2	0.18	343622500	12617	33.65	27050	27550	26700	35200	19000	27100	27234.88	6.18	-249	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2228	13.08	1.54	12	0.15	2075.00	17654.00	29450	20240115	-7.81	17300	20230316	56.94	29450	-7.81	20240115	25000	8.60	20240102	29450	-7.81	20240115	17300	56.94	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
86	20240215	120624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27450	350	2	1.29	288805850	10612	28.30	27050	27550	26700	35200	19000	27100	27215.03	6.18	518	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2253	13.23	1.55	12	0.13	2075.00	17654.00	29450	20240115	-6.79	17300	20230316	58.67	29450	-6.79	20240115	25000	9.80	20240102	29450	-6.79	20240115	17300	58.67	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
87	20240215	110621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27400	300	2	1.11	244552900	9000	24.00	27050	27550	26700	35200	19000	27100	27172.54	6.18	678	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2249	13.20	1.55	12	0.11	2075.00	17654.00	29450	20240115	-6.96	17300	20230316	58.38	29450	-6.96	20240115	25000	9.60	20240102	29450	-6.96	20240115	17300	58.38	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
88	20240215	100620	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	-50	5	-0.18	120288000	4456	11.88	27050	27300	26700	35200	19000	27100	26994.61	6.18	-114	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2220	13.04	1.53	12	0.05	2075.00	17654.00	29450	20240115	-8.15	17300	20230316	56.36	29450	-8.15	20240115	25000	8.20	20240102	29450	-8.15	20240115	17300	56.36	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
89	20240215	090622	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26800	-300	5	-1.11	27710600	1032	2.75	27050	27100	26750	35200	19000	27100	26851.36	6.18	-111	28133	27616	26983	26466	25833	27875	26725	41	8100	500	20590	50	1	8207361	2200	12.92	1.52	12	0.01	2075.00	17654.00	29450	20240115	-9.00	17300	20230316	54.91	29450	-9.00	20240115	25000	7.20	20240102	29450	-9.00	20240115	17300	54.91	20230316	0.80	N	092730	500	41 억	507583	N	N	199	N	N
90	20240214	160617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	50	2	0.18	999769250	37256	141.59	26550	27500	26350	35150	18950	27050	26835.02	6.15	1381	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2224	13.06	1.54	12	0.45	2075.00	17654.00	29450	20240115	-7.98	17300	20230316	56.65	29450	-7.98	20240115	25000	8.40	20240102	29450	-7.98	20240115	17300	56.65	20230316	0.84	N	092730	500	41 억	504957	N	N	199	N	N
91	20240214	150617	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	50	2	0.18	961084800	35828	136.17	26550	27500	26350	35150	18950	27050	26824.96	6.15	1569	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2224	13.06	1.54	12	0.44	2075.00	17654.00	29450	20240115	-7.98	17300	20230316	56.65	29450	-7.98	20240115	25000	8.40	20240102	29450	-7.98	20240115	17300	56.65	20230316	0.84	N	092730	500	41 억	504957	N	N	13	N	N
92	20240214	140616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27100	50	2	0.18	839516700	31327	119.06	26550	27500	26350	35150	18950	27050	26798.50	6.15	356	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2224	13.06	1.54	12	0.38	2075.00	17654.00	29450	20240115	-7.98	17300	20230316	56.65	29450	-7.98	20240115	25000	8.40	20240102	29450	-7.98	20240115	17300	56.65	20230316	0.84	N	092730	500	41 억	504957	N	N	13	N	N
93	20240214	130618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26900	-150	5	-0.55	581542300	21796	82.84	26550	27100	26350	35150	18950	27050	26681.15	6.15	-1364	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2208	12.96	1.52	12	0.27	2075.00	17654.00	29450	20240115	-8.66	17300	20230316	55.49	29450	-8.66	20240115	25000	7.60	20240102	29450	-8.66	20240115	17300	55.49	20230316	0.84	N	092730	500	41 억	504957	N	N	13	N	N
94	20240214	120612	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26800	-250	5	-0.92	469871800	17653	67.09	26550	27100	26350	35150	18950	27050	26617.11	6.15	-2399	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2200	12.92	1.52	12	0.22	2075.00	17654.00	29450	20240115	-9.00	17300	20230316	54.91	29450	-9.00	20240115	25000	7.20	20240102	29450	-9.00	20240115	17300	54.91	20230316	0.84	N	092730	500	41 억	504957	N	N	13	N	N
95	20240214	110618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	-550	5	-2.03	241187900	9092	34.55	26550	26900	26350	35150	18950	27050	26527.49	6.15	-3388	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2175	12.77	1.50	12	0.11	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.84	N	092730	500	41 억	504957	N	N	13	N	N
96	20240214	090609	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26750	-300	5	-1.11	6952250	262	1.00	26550	26900	26350	35150	18950	27050	26535.31	6.15	-56	27583	27316	26783	26516	25983	27450	26650	41	8100	500	20550	50	1	8207361	2195	12.89	1.52	12	0.00	2075.00	17654.00	29450	20240115	-9.17	17300	20230316	54.62	29450	-9.17	20240115	25000	7.00	20240102	29450	-9.17	20240115	17300	54.62	20230316	0.84	N	092730	500	41 억	504957	N	N	13	N	N
97	20240213	160611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	27050	450	2	1.69	691518650	25952	51.20	26800	27050	26250	34550	18650	26600	26642.59	6.09	4544	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2220	13.04	1.53	12	0.32	2075.00	17654.00	29450	20240115	-8.15	17300	20230316	56.36	29450	-8.15	20240115	25000	8.20	20240102	29450	-8.15	20240115	17300	56.36	20230316	0.93	N	092730	500	41 억	499841	N	N	13	N	N
98	20240213	150608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26950	350	2	1.32	610847000	22965	45.30	26800	27000	26250	34550	18650	26600	26599.04	6.09	4903	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2212	12.99	1.53	12	0.28	2075.00	17654.00	29450	20240115	-8.49	17300	20230316	55.78	29450	-8.49	20240115	25000	7.80	20240102	29450	-8.49	20240115	17300	55.78	20230316	0.93	N	092730	500	41 억	499841	N	N	52	N	N
99	20240213	140616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26700	100	2	0.38	581818050	21885	43.17	26800	27000	26250	34550	18650	26600	26585.24	6.09	4725	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2191	12.87	1.51	12	0.27	2075.00	17654.00	29450	20240115	-9.34	17300	20230316	54.34	29450	-9.34	20240115	25000	6.80	20240102	29450	-9.34	20240115	17300	54.34	20230316	0.93	N	092730	500	41 억	499841	N	N	52	N	N
100	20240213	130608	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26850	250	2	0.94	517480600	19489	38.45	26800	26900	26250	34550	18650	26600	26552.44	6.09	4320	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2204	12.94	1.52	12	0.24	2075.00	17654.00	29450	20240115	-8.83	17300	20230316	55.20	29450	-8.83	20240115	25000	7.40	20240102	29450	-8.83	20240115	17300	55.20	20230316	0.93	N	092730	500	41 억	499841	N	N	52	N	N
101	20240213	120616	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26650	50	2	0.19	400196550	15100	29.79	26800	26800	26250	34550	18650	26600	26503.08	6.09	2158	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2187	12.84	1.51	12	0.18	2075.00	17654.00	29450	20240115	-9.51	17300	20230316	54.05	29450	-9.51	20240115	25000	6.60	20240102	29450	-9.51	20240115	17300	54.05	20230316	0.93	N	092730	500	41 억	499841	N	N	52	N	N
102	20240213	110615	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26550	-50	5	-0.19	246610550	9306	18.36	26800	26800	26250	34550	18650	26600	26500.17	6.09	1532	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2179	12.80	1.50	12	0.11	2075.00	17654.00	29450	20240115	-9.85	17300	20230316	53.47	29450	-9.85	20240115	25000	6.20	20240102	29450	-9.85	20240115	17300	53.47	20230316	0.93	N	092730	500	41 억	499841	N	N	52	N	N
103	20240213	100514	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	26500	-100	5	-0.38	149198900	5634	11.11	26800	26800	26250	34550	18650	26600	26481.88	6.09	1534	27533	27066	26683	26216	25833	26875	26025	41	7950	500	20210	50	1	8207361	2175	12.77	1.50	12	0.07	2075.00	17654.00	29450	20240115	-10.02	17300	20230316	53.18	29450	-10.02	20240115	25000	6.00	20240102	29450	-10.02	20240115	17300	53.18	20230316	0.93	N	092730	500	41 억	499841	N	N	52	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History