KissMeData/226340/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240229	160940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-65	5	-2.77	1182045285	509280	55.60	2350	2385	2275	3055	1645	2350	2320.87	1.96	-33684	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	809	35.15	2.74	12	1.44	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2155	6.03	20240104	3280	-30.34	20230822	1363	67.64	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
3	20240229	150944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-55	5	-2.34	1087074220	467713	51.06	2350	2385	2285	3055	1645	2350	2324.07	1.96	-41921	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	812	35.31	2.75	12	1.32	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	3035	-24.38	20240123	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
4	20240229	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-30	5	-1.28	642547485	274831	30.00	2350	2385	2310	3055	1645	2350	2337.84	1.96	-79547	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	821	35.69	2.78	12	0.78	65.00	835.00	3280	20230822	-29.27	1363	20230427	70.21	3035	-23.56	20240123	2155	7.66	20240104	3280	-29.27	20230822	1363	70.21	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
5	20240229	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-30	5	-1.28	567261805	242378	26.46	2350	2385	2315	3055	1645	2350	2340.28	1.96	-70804	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	821	35.69	2.78	12	0.68	65.00	835.00	3280	20230822	-29.27	1363	20230427	70.21	3035	-23.56	20240123	2155	7.66	20240104	3280	-29.27	20230822	1363	70.21	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
6	20240229	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-10	5	-0.43	439521165	187422	20.46	2350	2385	2315	3055	1645	2350	2345.01	1.96	-38543	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	828	36.00	2.80	12	0.53	65.00	835.00	3280	20230822	-28.66	1363	20230427	71.68	3035	-22.90	20240123	2155	8.58	20240104	3280	-28.66	20230822	1363	71.68	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
7	20240229	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	362006835	154447	16.86	2350	2385	2315	3055	1645	2350	2343.77	1.96	-17466	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	830	36.08	2.81	12	0.44	65.00	835.00	3280	20230822	-28.51	1363	20230427	72.05	3035	-22.73	20240123	2155	8.82	20240104	3280	-28.51	20230822	1363	72.05	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
8	20240229	100946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	232438150	98790	10.78	2350	2385	2315	3055	1645	2350	2352.94	1.96	-11862	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	826	35.92	2.80	12	0.28	65.00	835.00	3280	20230822	-28.81	1363	20230427	71.31	3035	-23.06	20240123	2155	8.35	20240104	3280	-28.81	20230822	1363	71.31	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
9	20240229	090944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-15	5	-0.64	53177075	22745	2.48	2350	2350	2315	3055	1645	2350	2336.12	1.96	-6314	2446	2397	2316	2267	2186	2422	2292	35	705	100	1500	5	1	35388330	826	35.92	2.80	12	0.06	65.00	835.00	3280	20230822	-28.81	1363	20230427	71.31	3035	-23.06	20240123	2155	8.35	20240104	3280	-28.81	20230822	1363	71.31	20230427	4.97	N	226340	100	35 억	693754	N	N	N	N
10	20240228	160849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	115	2	5.15	2106221335	906131	84.11	2235	2365	2235	2905	1565	2235	2324.39	2.31	123989	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	832	36.15	2.81	12	2.56	65.00	835.00	3280	20230822	-28.35	1363	20230427	72.41	3035	-22.57	20240123	2155	9.05	20240104	3280	-28.35	20230822	1363	72.41	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
11	20240228	150849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	120	2	5.37	1930211795	831327	77.16	2235	2355	2235	2905	1565	2235	2321.92	2.31	134727	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	833	36.23	2.82	12	2.35	65.00	835.00	3280	20230822	-28.20	1363	20230427	72.78	3035	-22.41	20240123	2155	9.28	20240104	3280	-28.20	20230822	1363	72.78	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
12	20240228	140943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	85	2	3.80	1608918550	693075	64.33	2235	2355	2235	2905	1565	2235	2321.51	2.31	126109	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	821	35.69	2.78	12	1.96	65.00	835.00	3280	20230822	-29.27	1363	20230427	70.21	3035	-23.56	20240123	2155	7.66	20240104	3280	-29.27	20230822	1363	70.21	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
13	20240228	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	110	2	4.92	1293111275	557658	51.76	2235	2355	2235	2905	1565	2235	2318.93	2.31	83090	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	830	36.08	2.81	12	1.58	65.00	835.00	3280	20230822	-28.51	1363	20230427	72.05	3035	-22.73	20240123	2155	8.82	20240104	3280	-28.51	20230822	1363	72.05	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
14	20240228	120946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	105	2	4.70	1125222630	485725	45.08	2235	2355	2235	2905	1565	2235	2316.70	2.31	73788	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	828	36.00	2.80	12	1.37	65.00	835.00	3280	20230822	-28.66	1363	20230427	71.68	3035	-22.90	20240123	2155	8.58	20240104	3280	-28.66	20230822	1363	71.68	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
15	20240228	110905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	100	2	4.47	759139260	329304	30.57	2235	2340	2235	2905	1565	2235	2305.43	2.31	98087	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	826	35.92	2.80	12	0.93	65.00	835.00	3280	20230822	-28.81	1363	20230427	71.31	3035	-23.06	20240123	2155	8.35	20240104	3280	-28.81	20230822	1363	71.31	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
16	20240228	100941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	75	2	3.36	440561590	192263	17.85	2235	2315	2235	2905	1565	2235	2291.66	2.31	69120	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	817	35.54	2.77	12	0.54	65.00	835.00	3280	20230822	-29.57	1363	20230427	69.48	3035	-23.89	20240123	2155	7.19	20240104	3280	-29.57	20230822	1363	69.48	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
17	20240228	090946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	50	2	2.24	76600020	33535	3.11	2235	2300	2235	2905	1565	2235	2285.22	2.31	21077	2348	2291	2258	2201	2168	2275	2185	35	670	100	1430	5	1	35388330	809	35.15	2.74	12	0.09	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2155	6.03	20240104	3280	-30.34	20230822	1363	67.64	20230427	5.05	N	226340	100	35 억	818800	N	N	N	N
18	20240227	160943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-75	5	-3.25	2416813810	1075451	200.33	2295	2315	2225	3000	1620	2310	2247.09	1.68	228529	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	791	34.38	2.68	12	3.04	65.00	835.00	3280	20230822	-31.86	1363	20230427	63.98	3035	-26.36	20240123	2155	3.71	20240104	3280	-31.86	20230822	1363	63.98	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
19	20240227	150943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-65	5	-2.81	2333524765	1038386	193.43	2295	2315	2225	3000	1620	2310	2247.09	1.68	219307	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	794	34.54	2.69	12	2.93	65.00	835.00	3280	20230822	-31.55	1363	20230427	64.71	3035	-26.03	20240123	2155	4.18	20240104	3280	-31.55	20230822	1363	64.71	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
20	20240227	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2260	-50	5	-2.16	1972876750	878579	163.66	2295	2315	2225	3000	1620	2310	2245.32	1.68	136683	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	800	34.77	2.71	12	2.48	65.00	835.00	3280	20230822	-31.10	1363	20230427	65.81	3035	-25.54	20240123	2155	4.87	20240104	3280	-31.10	20230822	1363	65.81	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
21	20240227	130902	57	100.00	KOSDAQ	화학	N	N	N	N	N	2235	-75	5	-3.25	1665147385	741024	138.04	2295	2315	2225	3000	1620	2310	2246.85	1.68	64073	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	791	34.38	2.68	12	2.09	65.00	835.00	3280	20230822	-31.86	1363	20230427	63.98	3035	-26.36	20240123	2155	3.71	20240104	3280	-31.86	20230822	1363	63.98	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
22	20240227	120944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2255	-55	5	-2.38	1338061060	594679	110.78	2295	2315	2230	3000	1620	2310	2249.77	1.68	-9889	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	798	34.69	2.70	12	1.68	65.00	835.00	3280	20230822	-31.25	1363	20230427	65.44	3035	-25.70	20240123	2155	4.64	20240104	3280	-31.25	20230822	1363	65.44	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
23	20240227	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2250	-60	5	-2.60	1030979940	457525	85.23	2295	2315	2230	3000	1620	2310	2253.03	1.68	-69837	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	796	34.62	2.69	12	1.29	65.00	835.00	3280	20230822	-31.40	1363	20230427	65.08	3035	-25.86	20240123	2155	4.41	20240104	3280	-31.40	20230822	1363	65.08	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
24	20240227	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2240	-70	5	-3.03	796003695	353311	65.81	2295	2315	2230	3000	1620	2310	2252.52	1.68	-80711	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	793	34.46	2.68	12	1.00	65.00	835.00	3280	20230822	-31.71	1363	20230427	64.34	3035	-26.19	20240123	2155	3.94	20240104	3280	-31.71	20230822	1363	64.34	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
25	20240227	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-25	5	-1.08	49553685	21578	4.02	2295	2315	2280	3000	1620	2310	2294.44	1.68	-6305	2370	2340	2305	2275	2240	2322	2257	35	690	100	1470	5	1	35388330	809	35.15	2.74	12	0.06	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2155	6.03	20240104	3280	-30.34	20230822	1363	67.64	20230427	5.06	N	226340	100	35 억	593598	N	N	N	N
26	20240226	160938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-20	5	-0.86	1213603675	528693	76.36	2330	2335	2270	3025	1635	2330	2295.41	1.25	151073	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	817	35.54	2.77	12	1.49	65.00	835.00	3280	20230822	-29.57	1363	20230427	69.48	3035	-23.89	20240123	2155	7.19	20240104	3280	-29.57	20230822	1363	69.48	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
27	20240226	150933	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-35	5	-1.50	1171065720	510204	73.69	2330	2335	2270	3025	1635	2330	2295.27	1.25	151114	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	812	35.31	2.75	12	1.44	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	3035	-24.38	20240123	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
28	20240226	140937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2300	-30	5	-1.29	1033645710	450344	65.05	2330	2335	2270	3025	1635	2330	2295.22	1.25	137677	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	814	35.38	2.75	12	1.27	65.00	835.00	3280	20230822	-29.88	1363	20230427	68.75	3035	-24.22	20240123	2155	6.73	20240104	3280	-29.88	20230822	1363	68.75	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
29	20240226	130930	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-20	5	-0.86	839952415	366106	52.88	2330	2335	2270	3025	1635	2330	2294.26	1.25	103006	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	817	35.54	2.77	12	1.03	65.00	835.00	3280	20230822	-29.57	1363	20230427	69.48	3035	-23.89	20240123	2155	7.19	20240104	3280	-29.57	20230822	1363	69.48	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
30	20240226	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-35	5	-1.50	582707510	254574	36.77	2330	2335	2270	3025	1635	2330	2288.91	1.25	24200	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	812	35.31	2.75	12	0.72	65.00	835.00	3280	20230822	-30.03	1363	20230427	68.38	3035	-24.38	20240123	2155	6.50	20240104	3280	-30.03	20230822	1363	68.38	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
31	20240226	110929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-55	5	-2.36	484176600	211470	30.54	2330	2335	2275	3025	1635	2330	2289.53	1.25	10364	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	805	35.00	2.72	12	0.60	65.00	835.00	3280	20230822	-30.64	1363	20230427	66.91	3035	-25.04	20240123	2155	5.57	20240104	3280	-30.64	20230822	1363	66.91	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
32	20240226	100926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2285	-45	5	-1.93	209472620	91068	13.15	2330	2335	2280	3025	1635	2330	2300.10	1.25	-26395	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	809	35.15	2.74	12	0.26	65.00	835.00	3280	20230822	-30.34	1363	20230427	67.64	3035	-24.71	20240123	2155	6.03	20240104	3280	-30.34	20230822	1363	67.64	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
33	20240226	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2310	-20	5	-0.86	17670330	7602	1.10	2330	2335	2305	3025	1635	2330	2324.25	1.25	-3079	2430	2380	2345	2295	2260	2362	2277	35	695	100	1490	5	1	35388330	817	35.54	2.77	12	0.02	65.00	835.00	3280	20230822	-29.57	1363	20230427	69.48	3035	-23.89	20240123	2155	7.19	20240104	3280	-29.57	20230822	1363	69.48	20230427	5.16	N	226340	100	35 억	442080	N	N	N	N
34	20240223	160926	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	1613956425	689862	112.35	2370	2395	2310	3055	1645	2350	2339.54	1.29	-9371	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	825	35.85	2.79	12	1.95	65.00	835.00	3280	20230822	-28.96	1363	20230427	70.95	3035	-23.23	20240123	2155	8.12	20240104	3280	-28.96	20230822	1363	70.95	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
35	20240223	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-25	5	-1.06	1493954050	638262	103.95	2370	2395	2310	3055	1645	2350	2340.66	1.29	-25084	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	823	35.77	2.78	12	1.80	65.00	835.00	3280	20230822	-29.12	1363	20230427	70.58	3035	-23.39	20240123	2155	7.89	20240104	3280	-29.12	20230822	1363	70.58	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
36	20240223	140921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-30	5	-1.28	1113617500	474362	77.25	2370	2395	2310	3055	1645	2350	2347.61	1.29	-61115	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	821	35.69	2.78	12	1.34	65.00	835.00	3280	20230822	-29.27	1363	20230427	70.21	3035	-23.56	20240123	2155	7.66	20240104	3280	-29.27	20230822	1363	70.21	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
37	20240223	130918	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	10	2	0.43	848454620	360654	58.73	2370	2395	2310	3055	1645	2350	2352.54	1.29	-32022	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	835	36.31	2.83	12	1.02	65.00	835.00	3280	20230822	-28.05	1363	20230427	73.15	3035	-22.24	20240123	2155	9.51	20240104	3280	-28.05	20230822	1363	73.15	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
38	20240223	120922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	20	2	0.85	718880910	305558	49.76	2370	2395	2310	3055	1645	2350	2352.68	1.29	-48133	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	839	36.46	2.84	12	0.86	65.00	835.00	3280	20230822	-27.74	1363	20230427	73.88	3035	-21.91	20240123	2155	9.98	20240104	3280	-27.74	20230822	1363	73.88	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
39	20240223	110910	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	30	2	1.28	611494040	260300	42.39	2370	2395	2310	3055	1645	2350	2349.19	1.29	-32699	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	842	36.62	2.85	12	0.74	65.00	835.00	3280	20230822	-27.44	1363	20230427	74.61	3035	-21.58	20240123	2155	10.44	20240104	3280	-27.44	20230822	1363	74.61	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
40	20240223	100916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-5	5	-0.21	294573795	126691	20.63	2370	2370	2310	3055	1645	2350	2325.14	1.29	-44513	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	830	36.08	2.81	12	0.36	65.00	835.00	3280	20230822	-28.51	1363	20230427	72.05	3035	-22.73	20240123	2155	8.82	20240104	3280	-28.51	20230822	1363	72.05	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
41	20240223	090919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-20	5	-0.85	98251260	42099	6.86	2370	2370	2310	3055	1645	2350	2333.81	1.29	-25895	2433	2391	2363	2321	2293	2377	2307	35	705	100	1500	5	1	35388330	825	35.85	2.79	12	0.12	65.00	835.00	3280	20230822	-28.96	1363	20230427	70.95	3035	-23.23	20240123	2155	8.12	20240104	3280	-28.96	20230822	1363	70.95	20230427	4.84	N	226340	100	35 억	455865	N	N	N	N
42	20240222	160905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-55	5	-2.29	1449051775	612327	57.54	2390	2405	2335	3125	1685	2405	2366.48	1.46	-54196	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	832	36.15	2.81	12	1.73	65.00	835.00	3280	20230822	-28.35	1363	20230427	72.41	3035	-22.57	20240123	2155	9.05	20240104	3280	-28.35	20230822	1363	72.41	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
43	20240222	150915	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-45	5	-1.87	1336422085	564469	53.04	2390	2405	2335	3125	1685	2405	2367.57	1.46	-53410	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	835	36.31	2.83	12	1.60	65.00	835.00	3280	20230822	-28.05	1363	20230427	73.15	3035	-22.24	20240123	2155	9.51	20240104	3280	-28.05	20230822	1363	73.15	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
44	20240222	140913	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-50	5	-2.08	874939670	367803	34.56	2390	2405	2355	3125	1685	2405	2378.83	1.46	-65878	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	833	36.23	2.82	12	1.04	65.00	835.00	3280	20230822	-28.20	1363	20230427	72.78	3035	-22.41	20240123	2155	9.28	20240104	3280	-28.20	20230822	1363	72.78	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
45	20240222	130900	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-20	5	-0.83	590835825	247743	23.28	2390	2405	2370	3125	1685	2405	2384.87	1.46	-34809	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	844	36.69	2.86	12	0.70	65.00	835.00	3280	20230822	-27.29	1363	20230427	74.98	3035	-21.42	20240123	2155	10.67	20240104	3280	-27.29	20230822	1363	74.98	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
46	20240222	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-20	5	-0.83	464488915	194637	18.29	2390	2405	2370	3125	1685	2405	2386.44	1.46	-33096	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	844	36.69	2.86	12	0.55	65.00	835.00	3280	20230822	-27.29	1363	20230427	74.98	3035	-21.42	20240123	2155	10.67	20240104	3280	-27.29	20230822	1363	74.98	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
47	20240222	110909	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-10	5	-0.42	316366180	132722	12.47	2390	2400	2370	3125	1685	2405	2383.68	1.46	-27201	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	848	36.85	2.87	12	0.38	65.00	835.00	3280	20230822	-26.98	1363	20230427	75.72	3035	-21.09	20240123	2155	11.14	20240104	3280	-26.98	20230822	1363	75.72	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
48	20240222	100900	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-25	5	-1.04	197294665	82763	7.78	2390	2400	2370	3125	1685	2405	2383.85	1.46	-19798	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	842	36.62	2.85	12	0.23	65.00	835.00	3280	20230822	-27.44	1363	20230427	74.61	3035	-21.58	20240123	2155	10.44	20240104	3280	-27.44	20230822	1363	74.61	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
49	20240222	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-25	5	-1.04	93331230	39198	3.68	2390	2395	2370	3125	1685	2405	2381.02	1.46	-5745	2501	2452	2401	2352	2301	2477	2377	35	720	100	1530	5	1	35388330	842	36.62	2.85	12	0.11	65.00	835.00	3280	20230822	-27.44	1363	20230427	74.61	3035	-21.58	20240123	2155	10.44	20240104	3280	-27.44	20230822	1363	74.61	20230427	4.97	N	226340	100	35 억	514955	N	N	N	N
50	20240221	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-5	5	-0.21	2523728250	1056651	264.13	2375	2450	2350	3130	1690	2410	2388.41	1.32	43344	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	851	37.00	2.88	12	2.99	65.00	835.00	3280	20230822	-26.68	1363	20230427	76.45	3035	-20.76	20240123	2155	11.60	20240104	3280	-26.68	20230822	1363	76.45	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
51	20240221	150859	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-50	5	-2.07	2452579575	1026899	256.70	2375	2450	2350	3130	1690	2410	2388.34	1.32	46554	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	835	36.31	2.83	12	2.90	65.00	835.00	3280	20230822	-28.05	1363	20230427	73.15	3035	-22.24	20240123	2155	9.51	20240104	3280	-28.05	20230822	1363	73.15	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
52	20240221	140857	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-40	5	-1.66	1908921045	796747	199.16	2375	2450	2370	3130	1690	2410	2395.89	1.32	-9386	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	839	36.46	2.84	12	2.25	65.00	835.00	3280	20230822	-27.74	1363	20230427	73.88	3035	-21.91	20240123	2155	9.98	20240104	3280	-27.74	20230822	1363	73.88	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
53	20240221	130858	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	20	2	0.83	1561961875	651591	162.88	2375	2450	2370	3130	1690	2410	2397.15	1.32	11650	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	860	37.38	2.91	12	1.84	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3035	-19.93	20240123	2155	12.76	20240104	3280	-25.91	20230822	1363	78.28	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
54	20240221	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	15	2	0.62	1301354560	544557	136.12	2375	2425	2370	3130	1690	2410	2389.75	1.32	51317	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	858	37.31	2.90	12	1.54	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3035	-20.10	20240123	2155	12.53	20240104	3280	-26.07	20230822	1363	77.92	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
55	20240221	110905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-15	5	-0.62	1034873860	433480	108.36	2375	2420	2370	3130	1690	2410	2387.36	1.32	53451	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	848	36.85	2.87	12	1.22	65.00	835.00	3280	20230822	-26.98	1363	20230427	75.72	3035	-21.09	20240123	2155	11.14	20240104	3280	-26.98	20230822	1363	75.72	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
56	20240221	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	0	3	0.00	767704340	322210	80.54	2375	2420	2370	3130	1690	2410	2382.62	1.32	41464	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	853	37.08	2.89	12	0.91	65.00	835.00	3280	20230822	-26.52	1363	20230427	76.82	3035	-20.59	20240123	2155	11.83	20240104	3280	-26.52	20230822	1363	76.82	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
57	20240221	090857	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-25	5	-1.04	452773285	190055	47.51	2375	2415	2375	3130	1690	2410	2382.33	1.32	60990	2490	2450	2425	2385	2360	2437	2372	35	720	100	1540	5	1	35388330	844	36.69	2.86	12	0.54	65.00	835.00	3280	20230822	-27.29	1363	20230427	74.98	3035	-21.42	20240123	2155	10.67	20240104	3280	-27.29	20230822	1363	74.98	20230427	4.89	N	226340	100	35 억	468587	N	N	N	N
58	20240220	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-45	5	-1.83	965283985	398500	55.72	2425	2465	2400	3190	1720	2455	2422.33	1.36	-11769	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	853	37.08	2.89	12	1.13	65.00	835.00	3280	20230822	-26.52	1363	20230427	76.82	3035	-20.59	20240123	2155	11.83	20240104	3280	-26.52	20230822	1363	76.82	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
59	20240220	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-20	5	-0.81	892508260	368415	51.51	2425	2465	2400	3190	1720	2455	2422.56	1.36	-8870	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	862	37.46	2.92	12	1.04	65.00	835.00	3280	20230822	-25.76	1363	20230427	78.65	3035	-19.77	20240123	2155	12.99	20240104	3280	-25.76	20230822	1363	78.65	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
60	20240220	140850	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-25	5	-1.02	685608905	282483	39.50	2425	2465	2400	3190	1720	2455	2427.08	1.36	-13641	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	860	37.38	2.91	12	0.80	65.00	835.00	3280	20230822	-25.91	1363	20230427	78.28	3035	-19.93	20240123	2155	12.76	20240104	3280	-25.91	20230822	1363	78.28	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
61	20240220	130853	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-30	5	-1.22	448234005	184044	25.73	2425	2465	2415	3190	1720	2455	2435.47	1.36	-23765	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	858	37.31	2.90	12	0.52	65.00	835.00	3280	20230822	-26.07	1363	20230427	77.92	3035	-20.10	20240123	2155	12.53	20240104	3280	-26.07	20230822	1363	77.92	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
62	20240220	120846	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-10	5	-0.41	246913405	101044	14.13	2425	2465	2425	3190	1720	2455	2443.62	1.36	-22739	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	865	37.62	2.93	12	0.29	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3035	-19.44	20240123	2155	13.46	20240104	3280	-25.46	20230822	1363	79.38	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
63	20240220	110849	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-15	5	-0.61	200078070	81865	11.45	2425	2465	2425	3190	1720	2455	2444.00	1.36	-18689	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	863	37.54	2.92	12	0.23	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3035	-19.60	20240123	2155	13.23	20240104	3280	-25.61	20230822	1363	79.02	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
64	20240220	100840	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-10	5	-0.41	127596470	52287	7.31	2425	2465	2425	3190	1720	2455	2440.31	1.36	-2257	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	865	37.62	2.93	12	0.15	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3035	-19.44	20240123	2155	13.46	20240104	3280	-25.46	20230822	1363	79.38	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
65	20240220	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-10	5	-0.41	22754405	9353	1.31	2425	2455	2425	3190	1720	2455	2432.85	1.36	1904	2571	2512	2471	2412	2371	2492	2392	35	735	100	1570	5	1	35388330	865	37.62	2.93	12	0.03	65.00	835.00	3280	20230822	-25.46	1363	20230427	79.38	3035	-19.44	20240123	2155	13.46	20240104	3280	-25.46	20230822	1363	79.38	20230427	4.19	N	226340	100	35 억	479871	N	N	N	N
66	20240219	160851	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-40	5	-1.60	1748850985	708924	33.95	2495	2530	2430	3240	1750	2495	2466.90	1.03	79779	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	869	37.77	2.94	12	2.00	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	3035	-19.11	20240123	2155	13.92	20240104	3280	-25.15	20230822	1363	80.12	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
67	20240219	150856	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-40	5	-1.60	1614588770	654176	31.33	2495	2530	2430	3240	1750	2495	2468.11	1.03	69832	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	869	37.77	2.94	12	1.85	65.00	835.00	3280	20230822	-25.15	1363	20230427	80.12	3035	-19.11	20240123	2155	13.92	20240104	3280	-25.15	20230822	1363	80.12	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
68	20240219	140855	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-55	5	-2.20	1410258255	570626	27.33	2495	2530	2430	3240	1750	2495	2471.41	1.03	52401	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	863	37.54	2.92	12	1.61	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3035	-19.60	20240123	2155	13.23	20240104	3280	-25.61	20230822	1363	79.02	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
69	20240219	130855	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-30	5	-1.20	1154218030	466083	22.32	2495	2530	2430	3240	1750	2495	2476.41	1.03	56062	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	872	37.92	2.95	12	1.32	65.00	835.00	3280	20230822	-24.85	1363	20230427	80.85	3035	-18.78	20240123	2155	14.39	20240104	3280	-24.85	20230822	1363	80.85	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
70	20240219	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-55	5	-2.20	898816770	361814	17.33	2495	2530	2430	3240	1750	2495	2484.19	1.03	28526	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	863	37.54	2.92	12	1.02	65.00	835.00	3280	20230822	-25.61	1363	20230427	79.02	3035	-19.60	20240123	2155	13.23	20240104	3280	-25.61	20230822	1363	79.02	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
71	20240219	110851	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	25	2	1.00	483982405	193447	9.26	2495	2530	2475	3240	1750	2495	2501.90	1.03	14940	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	892	38.77	3.02	12	0.55	65.00	835.00	3280	20230822	-23.17	1363	20230427	84.89	3035	-16.97	20240123	2155	16.94	20240104	3280	-23.17	20230822	1363	84.89	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
72	20240219	100847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	0	3	0.00	281079775	112849	5.40	2495	2525	2475	3240	1750	2495	2490.75	1.03	11634	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	883	38.38	2.99	12	0.32	65.00	835.00	3280	20230822	-23.93	1363	20230427	83.05	3035	-17.79	20240123	2155	15.78	20240104	3280	-23.93	20230822	1363	83.05	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
73	20240219	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-15	5	-0.60	105815085	42548	2.04	2495	2505	2480	3240	1750	2495	2486.90	1.03	10178	2815	2655	2555	2395	2295	2605	2345	35	745	100	1590	5	1	35388330	878	38.15	2.97	12	0.12	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3035	-18.29	20240123	2155	15.08	20240104	3280	-24.39	20230822	1363	81.95	20230427	4.26	N	226340	100	35 억	364002	N	N	N	N
74	20240216	160842	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-185	5	-6.90	5243268665	2070781	110.57	2700	2715	2455	3480	1880	2680	2532.07	2.06	-360620	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	883	38.38	2.99	12	5.85	65.00	835.00	3280	20230822	-23.93	1363	20230427	83.05	3035	-17.79	20240123	2155	15.78	20240104	3280	-23.93	20230822	1363	83.05	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
75	20240216	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-175	5	-6.53	5053538230	1994684	106.51	2700	2715	2455	3480	1880	2680	2533.50	2.06	-347982	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	886	38.54	3.00	12	5.64	65.00	835.00	3280	20230822	-23.63	1363	20230427	83.79	3035	-17.46	20240123	2155	16.24	20240104	3280	-23.63	20230822	1363	83.79	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
76	20240216	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-195	5	-7.28	4600722560	1814178	96.87	2700	2715	2455	3480	1880	2680	2535.98	2.06	-305252	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	879	38.23	2.98	12	5.13	65.00	835.00	3280	20230822	-24.24	1363	20230427	82.32	3035	-18.12	20240123	2155	15.31	20240104	3280	-24.24	20230822	1363	82.32	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
77	20240216	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-200	5	-7.46	3840407100	1506810	80.46	2700	2715	2480	3480	1880	2680	2548.70	2.06	-296437	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	878	38.15	2.97	12	4.26	65.00	835.00	3280	20230822	-24.39	1363	20230427	81.95	3035	-18.29	20240123	2155	15.08	20240104	3280	-24.39	20230822	1363	81.95	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
78	20240216	120848	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-155	5	-5.78	3154397680	1232326	65.80	2700	2715	2500	3480	1880	2680	2559.71	2.06	-265960	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	894	38.85	3.02	12	3.48	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3035	-16.80	20240123	2155	17.17	20240104	3280	-23.02	20230822	1363	85.25	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
79	20240216	110855	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-155	5	-5.78	2486776350	966825	51.63	2700	2715	2505	3480	1880	2680	2572.11	2.06	-198476	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	894	38.85	3.02	12	2.73	65.00	835.00	3280	20230822	-23.02	1363	20230427	85.25	3035	-16.80	20240123	2155	17.17	20240104	3280	-23.02	20230822	1363	85.25	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
80	20240216	100848	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-115	5	-4.29	1112509415	425546	22.72	2700	2715	2555	3480	1880	2680	2614.31	2.06	-149291	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	908	39.46	3.07	12	1.20	65.00	835.00	3280	20230822	-21.80	1363	20230427	88.19	3035	-15.49	20240123	2155	19.03	20240104	3280	-21.80	20230822	1363	88.19	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
81	20240216	090841	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	15	2	0.56	95139520	35409	1.89	2700	2715	2670	3480	1880	2680	2686.87	2.06	-8482	2953	2816	2738	2601	2523	2777	2562	35	800	100	1710	5	1	35388330	954	41.46	3.23	12	0.10	65.00	835.00	3280	20230822	-17.84	1363	20230427	97.73	3035	-11.20	20240123	2155	25.06	20240104	3280	-17.84	20230822	1363	97.73	20230427	4.20	N	226340	100	35 억	728881	N	N	N	N
82	20240215	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-25	5	-0.92	5115342675	1857929	424.28	2735	2875	2660	3515	1895	2705	2753.27	1.72	125720	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	948	41.23	3.21	12	5.25	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3035	-11.70	20240123	2155	24.36	20240104	3280	-18.29	20230822	1363	96.63	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
83	20240215	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-25	5	-0.92	4947419915	1795094	409.93	2735	2875	2670	3515	1895	2705	2756.09	1.72	141766	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	948	41.23	3.21	12	5.07	65.00	835.00	3280	20230822	-18.29	1363	20230427	96.63	3035	-11.70	20240123	2155	24.36	20240104	3280	-18.29	20230822	1363	96.63	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
84	20240215	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	2700	-5	5	-0.18	4534207600	1641194	374.79	2735	2875	2675	3515	1895	2705	2762.76	1.72	228807	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	955	41.54	3.23	12	4.64	65.00	835.00	3280	20230822	-17.68	1363	20230427	98.09	3035	-11.04	20240123	2155	25.29	20240104	3280	-17.68	20230822	1363	98.09	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
85	20240215	130822	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	30	2	1.11	4148792130	1498754	342.26	2735	2875	2675	3515	1895	2705	2768.18	1.72	261820	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	968	42.08	3.28	12	4.24	65.00	835.00	3280	20230822	-16.62	1363	20230427	100.66	3035	-9.88	20240123	2155	26.91	20240104	3280	-16.62	20230822	1363	100.66	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
86	20240215	120841	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	50	2	1.85	3936008140	1421171	324.54	2735	2875	2675	3515	1895	2705	2769.57	1.72	256436	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	975	42.38	3.30	12	4.02	65.00	835.00	3280	20230822	-16.01	1363	20230427	102.13	3035	-9.23	20240123	2155	27.84	20240104	3280	-16.01	20230822	1363	102.13	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
87	20240215	110835	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-10	5	-0.37	3464343860	1248305	285.07	2735	2875	2675	3515	1895	2705	2775.26	1.72	207183	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	954	41.46	3.23	12	3.53	65.00	835.00	3280	20230822	-17.84	1363	20230427	97.73	3035	-11.20	20240123	2155	25.06	20240104	3280	-17.84	20230822	1363	97.73	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
88	20240215	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	85	2	3.14	808064595	292724	66.85	2735	2815	2695	3515	1895	2705	2760.57	1.72	68767	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	987	42.92	3.34	12	0.83	65.00	835.00	3280	20230822	-14.94	1363	20230427	104.70	3035	-8.07	20240123	2155	29.47	20240104	3280	-14.94	20230822	1363	104.70	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
89	20240215	090837	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	30	2	1.11	94110775	34500	7.88	2735	2745	2705	3515	1895	2705	2728.10	1.72	2992	2821	2762	2671	2612	2521	2792	2642	35	810	100	1730	5	1	35388330	968	42.08	3.28	12	0.10	65.00	835.00	3280	20230822	-16.62	1363	20230427	100.66	3035	-9.88	20240123	2155	26.91	20240104	3280	-16.62	20230822	1363	100.66	20230427	4.33	N	226340	100	35 억	607543	N	N	N	N
90	20240214	160831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	45	2	1.69	1161757175	434612	51.58	2625	2730	2580	3455	1865	2660	2673.04	1.38	120273	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	957	41.62	3.24	12	1.23	65.00	835.00	3280	20230822	-17.53	1363	20230427	98.46	3035	-10.87	20240123	2155	25.52	20240104	3280	-17.53	20230822	1363	98.46	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
91	20240214	150833	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	35	2	1.32	1080874300	404670	48.03	2625	2730	2580	3455	1865	2660	2671.00	1.38	111015	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	954	41.46	3.23	12	1.14	65.00	835.00	3280	20230822	-17.84	1363	20230427	97.73	3035	-11.20	20240123	2155	25.06	20240104	3280	-17.84	20230822	1363	97.73	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
92	20240214	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	55	2	2.07	877892865	329364	39.09	2625	2730	2580	3455	1865	2660	2665.42	1.38	67001	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	961	41.77	3.25	12	0.93	65.00	835.00	3280	20230822	-17.23	1363	20230427	99.19	3035	-10.54	20240123	2155	25.99	20240104	3280	-17.23	20230822	1363	99.19	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
93	20240214	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	45	2	1.69	688584130	259470	30.79	2625	2710	2580	3455	1865	2660	2653.81	1.38	23455	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	957	41.62	3.24	12	0.73	65.00	835.00	3280	20230822	-17.53	1363	20230427	98.46	3035	-10.87	20240123	2155	25.52	20240104	3280	-17.53	20230822	1363	98.46	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
94	20240214	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-5	5	-0.19	440147240	167138	19.84	2625	2675	2580	3455	1865	2660	2633.44	1.38	6011	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	940	40.85	3.18	12	0.47	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	3035	-12.52	20240123	2155	23.20	20240104	3280	-19.05	20230822	1363	94.79	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
95	20240214	110831	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-10	5	-0.38	373262140	141835	16.83	2625	2675	2580	3455	1865	2660	2631.66	1.38	3112	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	938	40.77	3.17	12	0.40	65.00	835.00	3280	20230822	-19.21	1363	20230427	94.42	3035	-12.69	20240123	2155	22.97	20240104	3280	-19.21	20230822	1363	94.42	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
96	20240214	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-60	5	-2.26	89842915	34506	4.10	2625	2640	2580	3455	1865	2660	2603.68	1.38	10636	2863	2761	2688	2586	2513	2725	2550	35	795	100	1700	5	1	35388330	920	40.00	3.11	12	0.10	65.00	835.00	3280	20230822	-20.73	1363	20230427	90.76	3035	-14.33	20240123	2155	20.65	20240104	3280	-20.73	20230822	1363	90.76	20230427	4.08	N	226340	100	35 억	487940	N	N	N	N
97	20240213	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-105	5	-3.80	2251043690	840670	97.92	2790	2790	2615	3590	1940	2765	2677.58	1.76	-137072	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	941	40.92	3.19	12	2.38	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3035	-12.36	20240123	2155	23.43	20240104	3280	-18.90	20230822	1363	95.16	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N
98	20240213	150818	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-130	5	-4.70	2063900975	770013	89.69	2790	2790	2620	3590	1940	2765	2680.24	1.76	-125886	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	932	40.54	3.16	12	2.18	65.00	835.00	3280	20230822	-19.66	1363	20230427	93.32	3035	-13.18	20240123	2155	22.27	20240104	3280	-19.66	20230822	1363	93.32	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N
99	20240213	140827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-110	5	-3.98	1786513615	664936	77.45	2790	2790	2630	3590	1940	2765	2686.63	1.76	-112955	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	940	40.85	3.18	12	1.88	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	3035	-12.52	20240123	2155	23.20	20240104	3280	-19.05	20230822	1363	94.79	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N
100	20240213	130816	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-110	5	-3.98	1513403360	561683	65.42	2790	2790	2645	3590	1940	2765	2694.28	1.76	-104472	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	940	40.85	3.18	12	1.59	65.00	835.00	3280	20230822	-19.05	1363	20230427	94.79	3035	-12.52	20240123	2155	23.20	20240104	3280	-19.05	20230822	1363	94.79	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N
101	20240213	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-105	5	-3.80	1343635170	497747	57.97	2790	2790	2655	3590	1940	2765	2699.30	1.76	-78287	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	941	40.92	3.19	12	1.41	65.00	835.00	3280	20230822	-18.90	1363	20230427	95.16	3035	-12.36	20240123	2155	23.43	20240104	3280	-18.90	20230822	1363	95.16	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N
102	20240213	110848	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	-90	5	-3.25	1070428375	395250	46.04	2790	2790	2655	3590	1940	2765	2708.09	1.76	-71462	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	947	41.15	3.20	12	1.12	65.00	835.00	3280	20230822	-18.45	1363	20230427	96.26	3035	-11.86	20240123	2155	24.13	20240104	3280	-18.45	20230822	1363	96.26	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N
103	20240213	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-70	5	-2.53	677672010	248108	28.90	2790	2790	2685	3590	1940	2765	2731.22	1.76	-51992	2871	2817	2751	2697	2631	2845	2725	35	825	100	1760	5	1	35388330	954	41.46	3.23	12	0.70	65.00	835.00	3280	20230822	-17.84	1363	20230427	97.73	3035	-11.20	20240123	2155	25.06	20240104	3280	-17.84	20230822	1363	97.73	20230427	3.81	N	226340	100	35 억	622650	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History