KissMeData/237880/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	750	2	2.56	3139552100	105585	132.95	29500	30500	29250	38000	20500	29250	29734.84	6.92	16338	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5421	53.57	2.69	12	0.58	560.00	11170.00	34750	20240110	-13.67	17040	20230726	76.06	34750	-13.67	20240110	27200	10.29	20240206	34750	-13.67	20240110	17040	76.06	20230726	0.57	N	237880	500	90 억	1251099	N	N	55	N	N
3	20240229	150955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	400	2	1.37	3021506150	101640	127.98	29500	30500	29250	38000	20500	29250	29727.63	6.92	15566	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5358	52.95	2.65	12	0.56	560.00	11170.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27200	9.01	20240206	34750	-14.68	20240110	17040	74.00	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
4	20240229	140957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29550	300	2	1.03	2620738800	88084	110.91	29500	30500	29250	38000	20500	29250	29752.85	6.92	13509	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5340	52.77	2.65	12	0.49	560.00	11170.00	34750	20240110	-14.96	17040	20230726	73.42	34750	-14.96	20240110	27200	8.64	20240206	34750	-14.96	20240110	17040	73.42	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
5	20240229	130954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	400	2	1.37	2203897850	74014	93.19	29500	30500	29250	38000	20500	29250	29776.93	6.92	9853	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5358	52.95	2.65	12	0.41	560.00	11170.00	34750	20240110	-14.68	17040	20230726	74.00	34750	-14.68	20240110	27200	9.01	20240206	34750	-14.68	20240110	17040	74.00	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
6	20240229	120954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29750	500	2	1.71	1828799050	61400	77.31	29500	30500	29250	38000	20500	29250	29785.19	6.92	6639	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5376	53.12	2.66	12	0.34	560.00	11170.00	34750	20240110	-14.39	17040	20230726	74.59	34750	-14.39	20240110	27200	9.38	20240206	34750	-14.39	20240110	17040	74.59	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
7	20240229	110956	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29550	300	2	1.03	1436845950	48192	60.68	29500	30500	29250	38000	20500	29250	29815.29	6.92	3589	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5340	52.77	2.65	12	0.27	560.00	11170.00	34750	20240110	-14.96	17040	20230726	73.42	34750	-14.96	20240110	27200	8.64	20240206	34750	-14.96	20240110	17040	73.42	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
8	20240229	100958	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	250	2	0.85	1037329800	34690	43.68	29500	30500	29250	38000	20500	29250	29903.26	6.92	2339	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5331	52.68	2.64	12	0.19	560.00	11170.00	34750	20240110	-15.11	17040	20230726	73.12	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	17040	73.12	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
9	20240229	090955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	250	2	0.85	87201350	2969	3.74	29500	29500	29250	38000	20500	29250	29371.51	6.92	-804	30016	29632	29266	28882	28516	29825	29075	90	8750	500	21060	50	1	18071353	5331	52.68	2.64	12	0.02	560.00	11170.00	34750	20240110	-15.11	17040	20230726	73.12	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	17040	73.12	20230726	0.57	N	237880	500	90 억	1251099	N	N	49	N	N
10	20240228	160859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29250	100	2	0.34	2319545350	79275	63.39	29050	29650	28900	37850	20450	29150	29259.51	6.84	19294	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5286	52.23	2.62	12	0.44	560.00	11170.00	34750	20240110	-15.83	16990	20230222	72.16	34750	-15.83	20240110	27200	7.54	20240206	34750	-15.83	20240110	17040	71.65	20230726	0.58	N	237880	500	90 억	1236983	N	N	49	N	N
11	20240228	150859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29250	100	2	0.34	2178982200	74459	59.54	29050	29650	28900	37850	20450	29150	29264.19	6.84	18366	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5286	52.23	2.62	12	0.41	560.00	11170.00	34750	20240110	-15.83	16990	20230222	72.16	34750	-15.83	20240110	27200	7.54	20240206	34750	-15.83	20240110	17040	71.65	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
12	20240228	140954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	200	2	0.69	1862309700	63653	50.90	29050	29650	28900	37850	20450	29150	29257.22	6.84	18841	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5304	52.41	2.63	12	0.35	560.00	11170.00	34750	20240110	-15.54	16990	20230222	72.75	34750	-15.54	20240110	27200	7.90	20240206	34750	-15.54	20240110	17040	72.24	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
13	20240228	130953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29400	250	2	0.86	1485723400	50859	40.67	29050	29500	28900	37850	20450	29150	29212.60	6.84	16295	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5313	52.50	2.63	12	0.28	560.00	11170.00	34750	20240110	-15.40	16990	20230222	73.04	34750	-15.40	20240110	27200	8.09	20240206	34750	-15.40	20240110	17040	72.54	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
14	20240228	120957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29300	150	2	0.51	1194992300	40959	32.75	29050	29500	28900	37850	20450	29150	29175.33	6.84	11476	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5295	52.32	2.62	12	0.23	560.00	11170.00	34750	20240110	-15.68	16990	20230222	72.45	34750	-15.68	20240110	27200	7.72	20240206	34750	-15.68	20240110	17040	71.95	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
15	20240228	110913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28900	-250	5	-0.86	791958000	27170	21.73	29050	29500	28900	37850	20450	29150	29148.25	6.84	2301	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5223	51.61	2.59	12	0.15	560.00	11170.00	34750	20240110	-16.83	16990	20230222	70.10	34750	-16.83	20240110	27200	6.25	20240206	34750	-16.83	20240110	17040	69.60	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
16	20240228	100954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29050	-100	5	-0.34	496675700	16998	13.59	29050	29500	29000	37850	20450	29150	29219.66	6.84	-359	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5250	51.88	2.60	12	0.09	560.00	11170.00	34750	20240110	-16.40	16990	20230222	70.98	34750	-16.40	20240110	27200	6.80	20240206	34750	-16.40	20240110	17040	70.48	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
17	20240228	090957	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29250	100	2	0.34	38857100	1334	1.07	29050	29300	29000	37850	20450	29150	29128.23	6.84	780	30683	29916	29233	28466	27783	29575	28125	90	8700	500	20980	50	1	18071353	5286	52.23	2.62	12	0.01	560.00	11170.00	34750	20240110	-15.83	16990	20230222	72.16	34750	-15.83	20240110	27200	7.54	20240206	34750	-15.83	20240110	17040	71.65	20230726	0.58	N	237880	500	90 억	1236983	N	N	288	N	N
18	20240227	160953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29150	-700	5	-2.35	3628128600	124831	350.19	30000	30000	28550	38800	20900	29850	29064.25	6.64	36633	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5268	52.05	2.61	12	0.69	560.00	11170.00	34750	20240110	-16.12	16990	20230222	71.57	34750	-16.12	20240110	27200	7.17	20240206	34750	-16.12	20240110	17040	71.07	20230726	0.55	N	237880	500	90 억	1200277	N	N	288	N	N
19	20240227	150953	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29150	-700	5	-2.35	3344136450	115062	322.78	30000	30000	28550	38800	20900	29850	29063.76	6.64	33231	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5268	52.05	2.61	12	0.64	560.00	11170.00	34750	20240110	-16.12	16990	20230222	71.57	34750	-16.12	20240110	27200	7.17	20240206	34750	-16.12	20240110	17040	71.07	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
20	20240227	140951	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	-1050	5	-3.52	2347564350	80696	226.38	30000	30000	28550	38800	20900	29850	29091.43	6.64	19346	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5205	51.43	2.58	12	0.45	560.00	11170.00	34750	20240110	-17.12	16990	20230222	69.51	34750	-17.12	20240110	27200	5.88	20240206	34750	-17.12	20240110	17040	69.01	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
21	20240227	130913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29200	-650	5	-2.18	1481009700	50559	141.83	30000	30000	28950	38800	20900	29850	29292.67	6.64	8992	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5277	52.14	2.61	12	0.28	560.00	11170.00	34750	20240110	-15.97	16990	20230222	71.87	34750	-15.97	20240110	27200	7.35	20240206	34750	-15.97	20240110	17040	71.36	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
22	20240227	120955	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	-500	5	-1.68	1235365000	42166	118.29	30000	30000	28950	38800	20900	29850	29297.62	6.64	6286	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5304	52.41	2.63	12	0.23	560.00	11170.00	34750	20240110	-15.54	16990	20230222	72.75	34750	-15.54	20240110	27200	7.90	20240206	34750	-15.54	20240110	17040	72.24	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
23	20240227	110954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-850	5	-2.85	868506450	29575	82.97	30000	30000	29000	38800	20900	29850	29366.19	6.64	1014	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5241	51.79	2.60	12	0.16	560.00	11170.00	34750	20240110	-16.55	16990	20230222	70.69	34750	-16.55	20240110	27200	6.62	20240206	34750	-16.55	20240110	17040	70.19	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
24	20240227	100949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	-500	5	-1.68	520870400	17680	49.60	30000	30000	29100	38800	20900	29850	29460.93	6.64	800	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5304	52.41	2.63	12	0.10	560.00	11170.00	34750	20240110	-15.54	16990	20230222	72.75	34750	-15.54	20240110	27200	7.90	20240206	34750	-15.54	20240110	17040	72.24	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
25	20240227	090954	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29800	-50	5	-0.17	84062500	2823	7.92	30000	30000	29650	38800	20900	29850	29777.64	6.64	681	30883	30366	29933	29416	28983	30150	29200	90	8950	500	21490	50	1	18071353	5385	53.21	2.67	12	0.02	560.00	11170.00	34750	20240110	-14.24	16990	20230222	75.40	34750	-14.24	20240110	27200	9.56	20240206	34750	-14.24	20240110	17040	74.88	20230726	0.55	N	237880	500	90 억	1200277	N	N	0	N	N
26	20240226	160949	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29850	-500	5	-1.65	1067083500	35585	42.97	30200	30450	29500	39450	21250	30350	29986.86	6.64	-643	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5394	53.30	2.67	12	0.20	560.00	11170.00	34750	20240110	-14.10	16990	20230222	75.69	34750	-14.10	20240110	27200	9.74	20240206	34750	-14.10	20240110	17040	75.18	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
27	20240226	150944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29950	-400	5	-1.32	1026116250	34214	41.31	30200	30450	29500	39450	21250	30350	29991.08	6.64	-455	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5412	53.48	2.68	12	0.19	560.00	11170.00	34750	20240110	-13.81	16990	20230222	76.28	34750	-13.81	20240110	27200	10.11	20240206	34750	-13.81	20240110	17040	75.76	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
28	20240226	140948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30050	-300	5	-0.99	927877550	30927	37.34	30200	30450	29500	39450	21250	30350	30002.14	6.64	489	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5430	53.66	2.69	12	0.17	560.00	11170.00	34750	20240110	-13.53	16990	20230222	76.87	34750	-13.53	20240110	27200	10.48	20240206	34750	-13.53	20240110	17040	76.35	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
29	20240226	130941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30200	-150	5	-0.49	864820950	28833	34.82	30200	30450	29500	39450	21250	30350	29994.09	6.64	1952	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5458	53.93	2.70	12	0.16	560.00	11170.00	34750	20240110	-13.09	16990	20230222	77.75	34750	-13.09	20240110	27200	11.03	20240206	34750	-13.09	20240110	17040	77.23	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
30	20240226	120941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30250	-100	5	-0.33	801970450	26760	32.31	30200	30450	29500	39450	21250	30350	29968.94	6.64	2736	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5467	54.02	2.71	12	0.15	560.00	11170.00	34750	20240110	-12.95	16990	20230222	78.05	34750	-12.95	20240110	27200	11.21	20240206	34750	-12.95	20240110	17040	77.52	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
31	20240226	110939	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29900	-450	5	-1.48	669706950	22351	26.99	30200	30450	29500	39450	21250	30350	29963.11	6.64	1886	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5403	53.39	2.68	12	0.12	560.00	11170.00	34750	20240110	-13.96	16990	20230222	75.99	34750	-13.96	20240110	27200	9.93	20240206	34750	-13.96	20240110	17040	75.47	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
32	20240226	100936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	-700	5	-2.31	497994850	16590	20.03	30200	30450	29500	39450	21250	30350	30017.69	6.64	944	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5358	52.95	2.65	12	0.09	560.00	11170.00	34750	20240110	-14.68	16990	20230222	74.51	34750	-14.68	20240110	27200	9.01	20240206	34750	-14.68	20240110	17040	74.00	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
33	20240226	090936	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	-350	5	-1.15	176104400	5862	7.08	30200	30300	29900	39450	21250	30350	30041.48	6.64	1157	31850	31100	30650	29900	29450	30875	29675	90	9100	500	21850	50	1	18071353	5421	53.57	2.69	12	0.03	560.00	11170.00	34750	20240110	-13.67	16990	20230222	76.57	34750	-13.67	20240110	27200	10.29	20240206	34750	-13.67	20240110	17040	76.06	20230726	0.58	N	237880	500	90 억	1200526	N	N	1	N	N
34	20240223	160937	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30350	-850	5	-2.72	2522171250	82546	65.91	31300	31400	30200	40550	21850	31200	30555.36	6.70	-3776	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5485	54.20	2.72	12	0.46	560.00	11170.00	34750	20240110	-12.66	16960	20230217	78.95	34750	-12.66	20240110	27200	11.58	20240206	34750	-12.66	20240110	17040	78.11	20230726	0.57	N	237880	500	90 억	1210576	N	N	1	N	N
35	20240223	150930	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30350	-850	5	-2.72	2385639700	78039	62.31	31300	31400	30300	40550	21850	31200	30569.84	6.70	-2679	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5485	54.20	2.72	12	0.43	560.00	11170.00	34750	20240110	-12.66	16960	20230217	78.95	34750	-12.66	20240110	27200	11.58	20240206	34750	-12.66	20240110	17040	78.11	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
36	20240223	140932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30400	-800	5	-2.56	2000328950	65351	52.18	31300	31400	30300	40550	21850	31200	30609.00	6.70	-2371	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5494	54.29	2.72	12	0.36	560.00	11170.00	34750	20240110	-12.52	16960	20230217	79.25	34750	-12.52	20240110	27200	11.76	20240206	34750	-12.52	20240110	17040	78.40	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
37	20240223	130929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30450	-750	5	-2.40	1638113850	53430	42.66	31300	31400	30300	40550	21850	31200	30659.07	6.70	-2705	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5503	54.38	2.73	12	0.30	560.00	11170.00	34750	20240110	-12.37	16960	20230217	79.54	34750	-12.37	20240110	27200	11.95	20240206	34750	-12.37	20240110	17040	78.70	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
38	20240223	120932	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30450	-750	5	-2.40	1273670100	41448	33.09	31300	31400	30400	40550	21850	31200	30729.35	6.70	-3868	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5503	54.38	2.73	12	0.23	560.00	11170.00	34750	20240110	-12.37	16960	20230217	79.54	34750	-12.37	20240110	27200	11.95	20240206	34750	-12.37	20240110	17040	78.70	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
39	20240223	110921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	-450	5	-1.44	811244450	26310	21.01	31300	31400	30500	40550	21850	31200	30834.07	6.70	-3036	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5557	54.91	2.75	12	0.15	560.00	11170.00	34750	20240110	-11.51	16960	20230217	81.31	34750	-11.51	20240110	27200	13.05	20240206	34750	-11.51	20240110	17040	80.46	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
40	20240223	100927	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31100	-100	5	-0.32	497973700	16178	12.92	31300	31400	30500	40550	21850	31200	30780.92	6.70	-3309	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5620	55.54	2.78	12	0.09	560.00	11170.00	34750	20240110	-10.50	16960	20230217	83.37	34750	-10.50	20240110	27200	14.34	20240206	34750	-10.50	20240110	17040	82.51	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
41	20240223	090929	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	-400	5	-1.28	128890200	4175	3.33	31300	31400	30550	40550	21850	31200	30871.90	6.70	-828	32333	31766	30883	30316	29433	32050	30600	90	9350	500	22460	50	1	18071353	5566	55.00	2.76	12	0.02	560.00	11170.00	34750	20240110	-11.37	16960	20230217	81.60	34750	-11.37	20240110	27200	13.24	20240206	34750	-11.37	20240110	17040	80.75	20230726	0.57	N	237880	500	90 억	1210576	N	N	170	N	N
42	20240222	160916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31200	1200	2	4.00	3860533550	124968	201.11	30200	31450	30000	39000	21000	30000	30891.73	6.72	7633	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5638	55.71	2.79	12	0.69	560.00	11170.00	34750	20240110	-10.22	16960	20230217	83.96	34750	-10.22	20240110	27200	14.71	20240206	34750	-10.22	20240110	16990	83.64	20230222	0.55	N	237880	500	90 억	1214309	N	N	170	N	N
43	20240222	150926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31400	1400	2	4.67	3610452850	116959	188.22	30200	31450	30000	39000	21000	30000	30869.39	6.72	5625	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5674	56.07	2.81	12	0.65	560.00	11170.00	34750	20240110	-9.64	16960	20230217	85.14	34750	-9.64	20240110	27200	15.44	20240206	34750	-9.64	20240110	16990	84.81	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
44	20240222	140923	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	1250	2	4.17	2805873050	91287	146.91	30200	31400	30000	39000	21000	30000	30736.83	6.72	15076	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5647	55.80	2.80	12	0.51	560.00	11170.00	34750	20240110	-10.07	16960	20230217	84.26	34750	-10.07	20240110	27200	14.89	20240206	34750	-10.07	20240110	16990	83.93	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
45	20240222	130910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30850	850	2	2.83	1831305750	59988	96.54	30200	30850	30000	39000	21000	30000	30527.87	6.72	11302	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5575	55.09	2.76	12	0.33	560.00	11170.00	34750	20240110	-11.22	16960	20230217	81.90	34750	-11.22	20240110	27200	13.42	20240206	34750	-11.22	20240110	16990	81.58	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
46	20240222	120921	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	750	2	2.50	1487320900	48807	78.54	30200	30750	30000	39000	21000	30000	30473.52	6.72	7663	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5557	54.91	2.75	12	0.27	560.00	11170.00	34750	20240110	-11.51	16960	20230217	81.31	34750	-11.51	20240110	27200	13.05	20240206	34750	-11.51	20240110	16990	80.99	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
47	20240222	110919	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30300	300	2	1.00	973482600	32034	51.55	30200	30700	30000	39000	21000	30000	30389.04	6.72	1726	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5476	54.11	2.71	12	0.18	560.00	11170.00	34750	20240110	-12.81	16960	20230217	78.66	34750	-12.81	20240110	27200	11.40	20240206	34750	-12.81	20240110	16990	78.34	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
48	20240222	100910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	500	2	1.67	785262600	25843	41.59	30200	30700	30000	39000	21000	30000	30385.89	6.72	4036	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5512	54.46	2.73	12	0.14	560.00	11170.00	34750	20240110	-12.23	16960	20230217	79.83	34750	-12.23	20240110	27200	12.13	20240206	34750	-12.23	20240110	16990	79.52	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
49	20240222	090926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30300	300	2	1.00	234269500	7726	12.43	30200	30450	30000	39000	21000	30000	30322.22	6.72	229	30833	30416	29833	29416	28833	30625	29625	90	9000	500	21600	50	1	18071353	5476	54.11	2.71	12	0.04	560.00	11170.00	34750	20240110	-12.81	16960	20230217	78.66	34750	-12.81	20240110	27200	11.40	20240206	34750	-12.81	20240110	16990	78.34	20230222	0.55	N	237880	500	90 억	1214309	N	N	3	N	N
50	20240221	160917	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	250	2	0.84	1842944350	61869	53.50	29750	30250	29250	38650	20850	29750	29787.14	6.79	-10147	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5421	53.57	2.69	12	0.34	560.00	11170.00	34750	20240110	-13.67	16960	20230217	76.89	34750	-13.67	20240110	27200	10.29	20240206	34750	-13.67	20240110	16990	76.57	20230222	0.53	N	237880	500	90 억	1227706	N	N	3	N	N
51	20240221	150908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29950	200	2	0.67	1724367450	57915	50.08	29750	30250	29250	38650	20850	29750	29774.11	6.79	-9531	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5412	53.48	2.68	12	0.32	560.00	11170.00	34750	20240110	-13.81	16960	20230217	76.59	34750	-13.81	20240110	27200	10.11	20240206	34750	-13.81	20240110	16990	76.28	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
52	20240221	140907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29800	50	2	0.17	1050460950	35450	30.65	29750	30000	29250	38650	20850	29750	29632.14	6.79	-8349	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5385	53.21	2.67	12	0.20	560.00	11170.00	34750	20240110	-14.24	16960	20230217	75.71	34750	-14.24	20240110	27200	9.56	20240206	34750	-14.24	20240110	16990	75.40	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
53	20240221	130908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29550	-200	5	-0.67	764831500	25855	22.36	29750	30000	29250	38650	20850	29750	29581.49	6.79	-5200	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5340	52.77	2.65	12	0.14	560.00	11170.00	34750	20240110	-14.96	16960	20230217	74.23	34750	-14.96	20240110	27200	8.64	20240206	34750	-14.96	20240110	16990	73.93	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
54	20240221	120910	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	-250	5	-0.84	730216150	24682	21.34	29750	30000	29250	38650	20850	29750	29584.88	6.79	-4625	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5331	52.68	2.64	12	0.14	560.00	11170.00	34750	20240110	-15.11	16960	20230217	73.94	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	16990	73.63	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
55	20240221	110916	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29450	-300	5	-1.01	591514800	19975	17.27	29750	30000	29250	38650	20850	29750	29612.67	6.79	-4301	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5322	52.59	2.64	12	0.11	560.00	11170.00	34750	20240110	-15.25	16960	20230217	73.64	34750	-15.25	20240110	27200	8.27	20240206	34750	-15.25	20240110	16990	73.34	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
56	20240221	100909	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29600	-150	5	-0.50	431270800	14556	12.59	29750	30000	29250	38650	20850	29750	29628.28	6.79	-3223	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5349	52.86	2.65	12	0.08	560.00	11170.00	34750	20240110	-14.82	16960	20230217	74.53	34750	-14.82	20240110	27200	8.82	20240206	34750	-14.82	20240110	16990	74.22	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
57	20240221	090907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	-250	5	-0.84	77538500	2627	2.27	29750	29750	29250	38650	20850	29750	29514.82	6.79	-374	31516	30632	29966	29082	28416	30300	28750	90	8900	500	21420	50	1	18071353	5331	52.68	2.64	12	0.01	560.00	11170.00	34750	20240110	-15.11	16960	20230217	73.94	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	16990	73.63	20230222	0.53	N	237880	500	90 억	1227706	N	N	6	N	N
58	20240220	160902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29750	-650	5	-2.14	3442308150	115042	70.55	30800	30850	29300	39500	21300	30400	29922.22	6.65	8251	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5376	53.12	2.66	12	0.64	560.00	11170.00	34750	20240110	-14.39	16960	20230217	75.41	34750	-14.39	20240110	27200	9.38	20240206	34750	-14.39	20240110	16990	75.10	20230222	0.49	N	237880	500	90 억	1201194	N	N	6	N	N
59	20240220	150902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29700	-700	5	-2.30	3233306450	108005	66.24	30800	30850	29300	39500	21300	30400	29936.64	6.65	11229	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5367	53.04	2.66	12	0.60	560.00	11170.00	34750	20240110	-14.53	16960	20230217	75.12	34750	-14.53	20240110	27200	9.19	20240206	34750	-14.53	20240110	16990	74.81	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
60	20240220	140900	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29900	-500	5	-1.64	1940618600	64414	39.50	30800	30850	29800	39500	21300	30400	30127.28	6.65	958	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5403	53.39	2.68	12	0.36	560.00	11170.00	34750	20240110	-13.96	16960	20230217	76.30	34750	-13.96	20240110	27200	9.93	20240206	34750	-13.96	20240110	16990	75.99	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
61	20240220	130903	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29850	-550	5	-1.81	1646225000	54564	33.46	30800	30850	29800	39500	21300	30400	30170.53	6.65	-1293	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5394	53.30	2.67	12	0.30	560.00	11170.00	34750	20240110	-14.10	16960	20230217	76.00	34750	-14.10	20240110	27200	9.74	20240206	34750	-14.10	20240110	16990	75.69	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
62	20240220	120856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29900	-500	5	-1.64	1324724850	43799	26.86	30800	30850	29850	39500	21300	30400	30245.55	6.65	-119	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5403	53.39	2.68	12	0.24	560.00	11170.00	34750	20240110	-13.96	16960	20230217	76.30	34750	-13.96	20240110	27200	9.93	20240206	34750	-13.96	20240110	16990	75.99	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
63	20240220	110858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	-400	5	-1.32	1025217900	33799	20.73	30800	30850	29850	39500	21300	30400	30332.79	6.65	-1705	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5421	53.57	2.69	12	0.19	560.00	11170.00	34750	20240110	-13.67	16960	20230217	76.89	34750	-13.67	20240110	27200	10.29	20240206	34750	-13.67	20240110	16990	76.57	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
64	20240220	100850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30450	50	2	0.16	747901350	24643	15.11	30800	30850	29850	39500	21300	30400	30349.44	6.65	-878	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5503	54.38	2.73	12	0.14	560.00	11170.00	34750	20240110	-12.37	16960	20230217	79.54	34750	-12.37	20240110	27200	11.95	20240206	34750	-12.37	20240110	16990	79.22	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
65	20240220	090907	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	100	2	0.33	79311750	2591	1.59	30800	30800	30400	39500	21300	30400	30610.48	6.65	-1111	32233	31316	30833	29916	29433	31100	29700	90	9100	500	21880	50	1	18071353	5512	54.46	2.73	12	0.01	560.00	11170.00	34750	20240110	-12.23	16960	20230217	79.83	34750	-12.23	20240110	27200	12.13	20240206	34750	-12.23	20240110	16990	79.52	20230222	0.49	N	237880	500	90 억	1201194	N	N	0	N	N
66	20240219	160902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30400	400	2	1.33	4991861900	162520	49.17	30400	31750	30350	39000	21000	30000	30716.11	6.48	8127	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5494	54.29	2.72	12	0.90	560.00	11170.00	34750	20240110	-12.52	16960	20230217	79.25	34750	-12.52	20240110	27200	11.76	20240206	34750	-12.52	20240110	16990	78.93	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
67	20240219	150906	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	500	2	1.67	4861471050	158238	47.87	30400	31750	30350	39000	21000	30000	30722.53	6.48	8238	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5512	54.46	2.73	12	0.88	560.00	11170.00	34750	20240110	-12.23	16960	20230217	79.83	34750	-12.23	20240110	27200	12.13	20240206	34750	-12.23	20240110	16990	79.52	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
68	20240219	140905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	500	2	1.67	4554963950	148163	44.83	30400	31750	30350	39000	21000	30000	30742.92	6.48	4512	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5512	54.46	2.73	12	0.82	560.00	11170.00	34750	20240110	-12.23	16960	20230217	79.83	34750	-12.23	20240110	27200	12.13	20240206	34750	-12.23	20240110	16990	79.52	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
69	20240219	130904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30400	400	2	1.33	4164185500	135320	40.94	30400	31750	30350	39000	21000	30000	30772.88	6.48	1240	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5494	54.29	2.72	12	0.75	560.00	11170.00	34750	20240110	-12.52	16960	20230217	79.25	34750	-12.52	20240110	27200	11.76	20240206	34750	-12.52	20240110	16990	78.93	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
70	20240219	120902	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30550	550	2	1.83	3655294100	118617	35.89	30400	31750	30350	39000	21000	30000	30815.94	6.48	2600	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5521	54.55	2.74	12	0.66	560.00	11170.00	34750	20240110	-12.09	16960	20230217	80.13	34750	-12.09	20240110	27200	12.32	20240206	34750	-12.09	20240110	16990	79.81	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
71	20240219	110901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	500	2	1.67	3085504300	99976	30.25	30400	31750	30350	39000	21000	30000	30862.45	6.48	-2410	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5512	54.46	2.73	12	0.55	560.00	11170.00	34750	20240110	-12.23	16960	20230217	79.83	34750	-12.23	20240110	27200	12.13	20240206	34750	-12.23	20240110	16990	79.52	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
72	20240219	100857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30650	650	2	2.17	2263333700	73031	22.10	30400	31750	30350	39000	21000	30000	30991.41	6.48	1276	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5539	54.73	2.74	12	0.40	560.00	11170.00	34750	20240110	-11.80	16960	20230217	80.72	34750	-11.80	20240110	27200	12.68	20240206	34750	-11.80	20240110	16990	80.40	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
73	20240219	090857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	1150	2	3.83	867966850	27729	8.39	30400	31750	30350	39000	21000	30000	31301.77	6.48	6038	33300	31650	30550	28900	27800	31100	28350	90	9000	500	21600	50	1	18071353	5629	55.62	2.79	12	0.15	560.00	11170.00	34750	20240110	-10.36	16960	20230217	83.67	34750	-10.36	20240110	27200	14.52	20240206	34750	-10.36	20240110	16990	83.34	20230222	0.44	N	237880	500	90 억	1170632	N	N	10	N	N
74	20240216	160851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	-200	5	-0.66	10138868550	329680	310.24	31550	32200	29450	39250	21150	30200	30754.00	6.17	12260	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5421	53.57	2.69	12	1.82	560.00	11170.00	34750	20240110	-13.67	16960	20230217	76.89	34750	-13.67	20240110	27200	10.29	20240206	34750	-13.67	20240110	16960	76.89	20230217	0.47	N	237880	500	90 억	1115665	N	N	10	N	N
75	20240216	150857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29700	-500	5	-1.66	9725576000	315866	297.24	31550	32200	29450	39250	21150	30200	30790.20	6.17	17849	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5367	53.04	2.66	12	1.75	560.00	11170.00	34750	20240110	-14.53	16960	20230217	75.12	34750	-14.53	20240110	27200	9.19	20240206	34750	-14.53	20240110	16960	75.12	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
76	20240216	140901	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29650	-550	5	-1.82	8214941300	264717	249.11	31550	32200	29650	39250	21150	30200	31032.92	6.17	8309	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5358	52.95	2.65	12	1.46	560.00	11170.00	34750	20240110	-14.68	16960	20230217	74.82	34750	-14.68	20240110	27200	9.01	20240206	34750	-14.68	20240110	16960	74.82	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
77	20240216	130855	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	-100	5	-0.33	7067469350	226365	213.02	31550	32200	30050	39250	21150	30200	31221.57	6.17	7043	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5439	53.75	2.69	12	1.25	560.00	11170.00	34750	20240110	-13.38	16960	20230217	77.48	34750	-13.38	20240110	27200	10.66	20240206	34750	-13.38	20240110	16960	77.48	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
78	20240216	120858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30550	350	2	1.16	6281808000	200437	188.62	31550	32200	30550	39250	21150	30200	31340.57	6.17	4026	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5521	54.55	2.74	12	1.11	560.00	11170.00	34750	20240110	-12.09	16960	20230217	80.13	34750	-12.09	20240110	27200	12.32	20240206	34750	-12.09	20240110	16960	80.13	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
79	20240216	110905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	950	2	3.15	5127022150	163070	153.45	31550	32200	30900	39250	21150	30200	31440.63	6.17	5470	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5629	55.62	2.79	12	0.90	560.00	11170.00	34750	20240110	-10.36	16960	20230217	83.67	34750	-10.36	20240110	27200	14.52	20240206	34750	-10.36	20240110	16960	83.67	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
80	20240216	100858	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31100	900	2	2.98	3953811850	125345	117.95	31550	32200	31050	39250	21150	30200	31543.45	6.17	10959	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5620	55.54	2.78	12	0.69	560.00	11170.00	34750	20240110	-10.50	16960	20230217	83.37	34750	-10.50	20240110	27200	14.34	20240206	34750	-10.50	20240110	16960	83.37	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
81	20240216	090851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31400	1200	2	3.97	1619726150	51326	48.30	31550	32200	31050	39250	21150	30200	31557.64	6.17	6140	32300	31250	30550	29500	28800	30900	29150	90	9050	500	21740	50	1	18071353	5674	56.07	2.81	12	0.28	560.00	11170.00	34750	20240110	-9.64	16960	20230217	85.14	34750	-9.64	20240110	27200	15.44	20240206	34750	-9.64	20240110	16960	85.14	20230217	0.47	N	237880	500	90 억	1115665	N	N	229	N	N
82	20240215	160850	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30200	-1050	5	-3.36	3158869550	103431	62.72	31600	31600	29850	40600	21900	31250	30542.35	6.25	-34909	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5458	53.93	2.70	12	0.57	560.00	11170.00	34750	20240110	-13.09	16960	20230217	78.07	34750	-13.09	20240110	27200	11.03	20240206	34750	-13.09	20240110	16960	78.07	20230217	0.47	N	237880	500	90 억	1128950	N	N	229	N	N
83	20240215	150856	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	-1150	5	-3.68	2900429800	94844	57.52	31600	31600	29850	40600	21900	31250	30581.06	6.25	-30908	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5439	53.75	2.69	12	0.52	560.00	11170.00	34750	20240110	-13.38	16960	20230217	77.48	34750	-13.38	20240110	27200	10.66	20240206	34750	-13.38	20240110	16960	77.48	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
84	20240215	140849	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30400	-850	5	-2.72	2136040650	69491	42.14	31600	31600	30200	40600	21900	31250	30738.38	6.25	-14904	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5494	54.29	2.72	12	0.38	560.00	11170.00	34750	20240110	-12.52	16960	20230217	79.25	34750	-12.52	20240110	27200	11.76	20240206	34750	-12.52	20240110	16960	79.25	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
85	20240215	130830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30450	-800	5	-2.56	1861390100	60463	36.67	31600	31600	30200	40600	21900	31250	30785.61	6.25	-10336	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5503	54.38	2.73	12	0.33	560.00	11170.00	34750	20240110	-12.37	16960	20230217	79.54	34750	-12.37	20240110	27200	11.95	20240206	34750	-12.37	20240110	16960	79.54	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
86	20240215	120851	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30600	-650	5	-2.08	1578785850	51184	31.04	31600	31600	30200	40600	21900	31250	30845.30	6.25	-7124	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5530	54.64	2.74	12	0.28	560.00	11170.00	34750	20240110	-11.94	16960	20230217	80.42	34750	-11.94	20240110	27200	12.50	20240206	34750	-11.94	20240110	16960	80.42	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
87	20240215	110844	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30200	-1050	5	-3.36	1333772850	43099	26.14	31600	31600	30200	40600	21900	31250	30946.72	6.25	-5849	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5458	53.93	2.70	12	0.24	560.00	11170.00	34750	20240110	-13.09	16960	20230217	78.07	34750	-13.09	20240110	27200	11.03	20240206	34750	-13.09	20240110	16960	78.07	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
88	20240215	100844	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	-300	5	-0.96	865038600	27753	16.83	31600	31600	30600	40600	21900	31250	31169.19	6.25	-4801	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5593	55.27	2.77	12	0.15	560.00	11170.00	34750	20240110	-10.94	16960	20230217	82.49	34750	-10.94	20240110	27200	13.79	20240206	34750	-10.94	20240110	16960	82.49	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
89	20240215	090847	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	-100	5	-0.32	210230500	6752	4.09	31600	31600	30600	40600	21900	31250	31136.03	6.25	554	32983	32116	30533	29666	28083	32550	30100	90	9350	500	22500	50	1	18071353	5629	55.62	2.79	12	0.04	560.00	11170.00	34750	20240110	-10.36	16960	20230217	83.67	34750	-10.36	20240110	27200	14.52	20240206	34750	-10.36	20240110	16960	83.67	20230217	0.47	N	237880	500	90 억	1128950	N	N	268	N	N
90	20240214	160841	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31250	2200	2	7.57	5039747450	164615	282.91	29050	31400	28950	37750	20350	29050	30614.91	6.10	24365	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5647	55.80	2.80	12	0.91	560.00	11170.00	34750	20240110	-10.07	16960	20230217	84.26	34750	-10.07	20240110	27200	14.89	20240206	34750	-10.07	20240110	16960	84.26	20230217	0.45	N	237880	500	90 억	1101807	N	N	267	N	N
91	20240214	150842	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31300	2250	2	7.75	4825065900	157754	271.12	29050	31400	28950	37750	20350	29050	30586.02	6.10	23801	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5656	55.89	2.80	12	0.87	560.00	11170.00	34750	20240110	-9.93	16960	20230217	84.55	34750	-9.93	20240110	27200	15.07	20240206	34750	-9.93	20240110	16960	84.55	20230217	0.45	N	237880	500	90 억	1101807	N	N	16	N	N
92	20240214	140838	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	1750	2	6.02	4142715350	135724	233.25	29050	31400	28950	37750	20350	29050	30523.10	6.10	14525	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5566	55.00	2.76	12	0.75	560.00	11170.00	34750	20240110	-11.37	16960	20230217	81.60	34750	-11.37	20240110	27200	13.24	20240206	34750	-11.37	20240110	16960	81.60	20230217	0.45	N	237880	500	90 억	1101807	N	N	16	N	N
93	20240214	130842	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30950	1900	2	6.54	3568034650	117064	201.19	29050	31400	28950	37750	20350	29050	30479.36	6.10	15420	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5593	55.27	2.77	12	0.65	560.00	11170.00	34750	20240110	-10.94	16960	20230217	82.49	34750	-10.94	20240110	27200	13.79	20240206	34750	-10.94	20240110	16960	82.49	20230217	0.45	N	237880	500	90 억	1101807	N	N	16	N	N
94	20240214	120836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	1700	2	5.85	2929249000	96475	165.80	29050	31250	28950	37750	20350	29050	30362.79	6.10	12258	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5557	54.91	2.75	12	0.53	560.00	11170.00	34750	20240110	-11.51	16960	20230217	81.31	34750	-11.51	20240110	27200	13.05	20240206	34750	-11.51	20240110	16960	81.31	20230217	0.45	N	237880	500	90 억	1101807	N	N	16	N	N
95	20240214	110840	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	1750	2	6.02	2083023050	69153	118.85	29050	30950	28950	37750	20350	29050	30121.96	6.10	13834	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5566	55.00	2.76	12	0.38	560.00	11170.00	34750	20240110	-11.37	16960	20230217	81.60	34750	-11.37	20240110	27200	13.24	20240206	34750	-11.37	20240110	16960	81.60	20230217	0.45	N	237880	500	90 억	1101807	N	N	16	N	N
96	20240214	090831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	450	2	1.55	157554400	5375	9.24	29050	29600	28950	37750	20350	29050	29312.50	6.10	892	29616	29332	28916	28632	28216	29475	28775	90	8700	500	20910	50	1	18071353	5331	52.68	2.64	12	0.03	560.00	11170.00	34750	20240110	-15.11	16960	20230217	73.94	34750	-15.11	20240110	27200	8.46	20240206	34750	-15.11	20240110	16960	73.94	20230217	0.45	N	237880	500	90 억	1101807	N	N	16	N	N
97	20240213	160830	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29050	350	2	1.22	1673661950	58107	70.10	28700	29200	28500	37300	20100	28700	28802.95	6.08	2467	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5250	51.88	2.60	12	0.32	560.00	11170.00	34750	20240110	-16.40	16960	20230217	71.29	34750	-16.40	20240110	27200	6.80	20240206	34750	-16.40	20240110	16960	71.29	20230217	0.47	N	237880	500	90 억	1097849	N	N	16	N	N
98	20240213	150827	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28900	200	2	0.70	1634349050	56749	68.46	28700	29200	28500	37300	20100	28700	28799.61	6.08	2743	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5223	51.61	2.59	12	0.31	560.00	11170.00	34750	20240110	-16.83	16960	20230217	70.40	34750	-16.83	20240110	27200	6.25	20240206	34750	-16.83	20240110	16960	70.40	20230217	0.47	N	237880	500	90 억	1097849	N	N	93	N	N
99	20240213	140836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29050	350	2	1.22	1405152450	48843	58.92	28700	29200	28500	37300	20100	28700	28768.76	6.08	5005	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5250	51.88	2.60	12	0.27	560.00	11170.00	34750	20240110	-16.40	16960	20230217	71.29	34750	-16.40	20240110	27200	6.80	20240206	34750	-16.40	20240110	16960	71.29	20230217	0.47	N	237880	500	90 억	1097849	N	N	93	N	N
100	20240213	130826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28750	50	2	0.17	1167946800	40613	48.99	28700	29200	28500	37300	20100	28700	28757.95	6.08	2579	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5196	51.34	2.57	12	0.22	560.00	11170.00	34750	20240110	-17.27	16960	20230217	69.52	34750	-17.27	20240110	27200	5.70	20240206	34750	-17.27	20240110	16960	69.52	20230217	0.47	N	237880	500	90 억	1097849	N	N	93	N	N
101	20240213	120836	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28800	100	2	0.35	1022501200	35554	42.89	28700	29200	28500	37300	20100	28700	28759.10	6.08	1455	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5205	51.43	2.58	12	0.20	560.00	11170.00	34750	20240110	-17.12	16960	20230217	69.81	34750	-17.12	20240110	27200	5.88	20240206	34750	-17.12	20240110	16960	69.81	20230217	0.47	N	237880	500	90 억	1097849	N	N	93	N	N
102	20240213	110857	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28550	-150	5	-0.52	812498850	28223	34.05	28700	29200	28500	37300	20100	28700	28788.54	6.08	520	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5159	50.98	2.56	12	0.16	560.00	11170.00	34750	20240110	-17.84	16960	20230217	68.34	34750	-17.84	20240110	27200	4.96	20240206	34750	-17.84	20240110	16960	68.34	20230217	0.47	N	237880	500	90 억	1097849	N	N	93	N	N
103	20240213	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28850	150	2	0.52	520484400	18029	21.75	28700	29200	28650	37300	20100	28700	28869.29	6.08	1714	29766	29232	28766	28232	27766	29000	28000	90	8600	500	20660	50	1	18071353	5214	51.52	2.58	12	0.10	560.00	11170.00	34750	20240110	-16.98	16960	20230217	70.11	34750	-16.98	20240110	27200	6.07	20240206	34750	-16.98	20240110	16960	70.11	20230217	0.47	N	237880	500	90 억	1097849	N	N	93	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History