KissMeData/239890/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-80	5	-0.41	1742176670	89733	155.12	19500	19820	19150	25300	13650	19490	19414.70	5.68	5054	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1929	23.61	6.28	12	0.90	822.00	3090.00	28400	20230518	-31.65	17000	20230828	14.18	27050	-28.24	20240109	17850	8.74	20240207	28400	-31.65	20230518	17000	14.18	20230828	3.20	N	239890	500	49 억	564016	N	N	20	N	N
3	20240229	150958	57	100.00	KOSDAQ	화학	N	N	N	N	N	19270	-220	5	-1.13	1694123390	87249	150.83	19500	19820	19150	25300	13650	19490	19416.69	5.68	4975	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1915	23.44	6.24	12	0.88	822.00	3090.00	28400	20230518	-32.15	17000	20230828	13.35	27050	-28.76	20240109	17850	7.96	20240207	28400	-32.15	20230518	17000	13.35	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
4	20240229	140959	57	100.00	KOSDAQ	화학	N	N	N	N	N	19340	-150	5	-0.77	1420219870	73024	126.24	19500	19820	19150	25300	13650	19490	19448.39	5.68	5888	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1922	23.53	6.26	12	0.73	822.00	3090.00	28400	20230518	-31.90	17000	20230828	13.76	27050	-28.50	20240109	17850	8.35	20240207	28400	-31.90	20230518	17000	13.76	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
5	20240229	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	19370	-120	5	-0.62	1302953760	66968	115.77	19500	19820	19150	25300	13650	19490	19456.11	5.68	4461	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1925	23.56	6.27	12	0.67	822.00	3090.00	28400	20230518	-31.80	17000	20230828	13.94	27050	-28.39	20240109	17850	8.52	20240207	28400	-31.80	20230518	17000	13.94	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
6	20240229	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	19500	10	2	0.05	1088536580	55925	96.68	19500	19820	19150	25300	13650	19490	19463.99	5.68	1821	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1937	23.72	6.31	12	0.56	822.00	3090.00	28400	20230518	-31.34	17000	20230828	14.71	27050	-27.91	20240109	17850	9.24	20240207	28400	-31.34	20230518	17000	14.71	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
7	20240229	110958	57	100.00	KOSDAQ	화학	N	N	N	N	N	19680	190	2	0.97	871956780	44877	77.58	19500	19690	19150	25300	13650	19490	19429.25	5.68	2065	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1955	23.94	6.37	12	0.45	822.00	3090.00	28400	20230518	-30.70	17000	20230828	15.76	27050	-27.25	20240109	17850	10.25	20240207	28400	-30.70	20230518	17000	15.76	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
8	20240229	101000	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-180	5	-0.92	449188230	23206	40.12	19500	19650	19150	25300	13650	19490	19353.62	5.68	-7885	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1919	23.49	6.25	12	0.23	822.00	3090.00	28400	20230518	-32.01	17000	20230828	13.59	27050	-28.61	20240109	17850	8.18	20240207	28400	-32.01	20230518	17000	13.59	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
9	20240229	090957	57	100.00	KOSDAQ	화학	N	N	N	N	N	19360	-130	5	-0.67	79606850	4087	7.07	19500	19650	19360	25300	13650	19490	19476.40	5.68	-1546	20043	19766	19573	19296	19103	19670	19200	50	5810	500	14420	10	1	9935755	1924	23.55	6.27	12	0.04	822.00	3090.00	28400	20230518	-31.83	17000	20230828	13.88	27050	-28.43	20240109	17850	8.46	20240207	28400	-31.83	20230518	17000	13.88	20230828	3.20	N	239890	500	49 억	564016	N	N	10	N	N
10	20240228	160901	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	-50	5	-0.26	1127506200	57702	55.95	19730	19850	19380	25400	13680	19540	19540.20	5.64	3712	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1936	23.71	6.31	12	0.58	822.00	3090.00	28400	20230518	-31.37	17000	20230828	14.65	27050	-27.95	20240109	17850	9.19	20240207	28400	-31.37	20230518	17000	14.65	20230828	3.14	N	239890	500	49 억	560408	N	N	10	N	N
11	20240228	150901	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-10	5	-0.05	1104613720	56526	54.81	19730	19850	19380	25400	13680	19540	19541.69	5.64	3684	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1940	23.76	6.32	12	0.57	822.00	3090.00	28400	20230518	-31.23	17000	20230828	14.88	27050	-27.80	20240109	17850	9.41	20240207	28400	-31.23	20230518	17000	14.88	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
12	20240228	140956	57	100.00	KOSDAQ	화학	N	N	N	N	N	19510	-30	5	-0.15	867765720	44327	42.98	19730	19850	19400	25400	13680	19540	19576.46	5.64	-164	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1938	23.73	6.31	12	0.45	822.00	3090.00	28400	20230518	-31.30	17000	20230828	14.76	27050	-27.87	20240109	17850	9.30	20240207	28400	-31.30	20230518	17000	14.76	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
13	20240228	130956	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	30	2	0.15	651406690	33211	32.20	19730	19850	19450	25400	13680	19540	19614.18	5.64	-2347	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1944	23.81	6.33	12	0.33	822.00	3090.00	28400	20230518	-31.09	17000	20230828	15.12	27050	-27.65	20240109	17850	9.64	20240207	28400	-31.09	20230518	17000	15.12	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
14	20240228	121000	57	100.00	KOSDAQ	화학	N	N	N	N	N	19510	-30	5	-0.15	467659710	23782	23.06	19730	19850	19510	25400	13680	19540	19664.44	5.64	-323	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1938	23.73	6.31	12	0.24	822.00	3090.00	28400	20230518	-31.30	17000	20230828	14.76	27050	-27.87	20240109	17850	9.30	20240207	28400	-31.30	20230518	17000	14.76	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
15	20240228	110915	57	100.00	KOSDAQ	화학	N	N	N	N	N	19670	130	2	0.67	328452590	16677	16.17	19730	19850	19520	25400	13680	19540	19694.94	5.64	726	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1954	23.93	6.37	12	0.17	822.00	3090.00	28400	20230518	-30.74	17000	20230828	15.71	27050	-27.28	20240109	17850	10.20	20240207	28400	-30.74	20230518	17000	15.71	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
16	20240228	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	19670	130	2	0.67	167490540	8501	8.24	19730	19850	19520	25400	13680	19540	19702.45	5.64	-589	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1954	23.93	6.37	12	0.09	822.00	3090.00	28400	20230518	-30.74	17000	20230828	15.71	27050	-27.28	20240109	17850	10.20	20240207	28400	-30.74	20230518	17000	15.71	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
17	20240228	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	310	2	1.59	36533180	1847	1.79	19730	19850	19670	25400	13680	19540	19779.74	5.64	-370	21400	20470	19970	19040	18540	20220	18790	50	5860	500	14450	10	1	9935755	1972	24.15	6.42	12	0.02	822.00	3090.00	28400	20230518	-30.11	17000	20230828	16.76	27050	-26.62	20240109	17850	11.20	20240207	28400	-30.11	20230518	17000	16.76	20230828	3.14	N	239890	500	49 억	560408	N	N	4	N	N
18	20240227	160956	57	100.00	KOSDAQ	화학	N	N	N	N	N	19540	-1010	5	-4.91	2049012090	103049	137.53	20900	20900	19470	26700	14400	20550	19883.90	5.72	-3928	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	10	1	9935755	1941	23.77	6.32	12	1.04	822.00	3090.00	28400	20230518	-31.20	17000	20230828	14.94	27050	-27.76	20240109	17850	9.47	20240207	28400	-31.20	20230518	17000	14.94	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
19	20240227	150956	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	-980	5	-4.77	1917650430	96318	128.55	20900	20900	19480	26700	14400	20550	19909.57	5.72	-4863	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	10	1	9935755	1944	23.81	6.33	12	0.97	822.00	3090.00	28400	20230518	-31.09	17000	20230828	15.12	27050	-27.65	20240109	17850	9.64	20240207	28400	-31.09	20230518	17000	15.12	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
20	20240227	140953	57	100.00	KOSDAQ	화학	N	N	N	N	N	19720	-830	5	-4.04	1426416020	71251	95.10	20900	20900	19710	26700	14400	20550	20019.59	5.72	-8240	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	10	1	9935755	1959	23.99	6.38	12	0.72	822.00	3090.00	28400	20230518	-30.56	17000	20230828	16.00	27050	-27.10	20240109	17850	10.48	20240207	28400	-30.56	20230518	17000	16.00	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
21	20240227	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	19900	-650	5	-3.16	1119948150	55788	74.46	20900	20900	19710	26700	14400	20550	20075.07	5.72	-1503	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	10	1	9935755	1977	24.21	6.44	12	0.56	822.00	3090.00	28400	20230518	-29.93	17000	20230828	17.06	27050	-26.43	20240109	17850	11.48	20240207	28400	-29.93	20230518	17000	17.06	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
22	20240227	120957	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	-700	5	-3.41	1033529840	51445	68.66	20900	20900	19710	26700	14400	20550	20090.00	5.72	-2689	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	10	1	9935755	1972	24.15	6.42	12	0.52	822.00	3090.00	28400	20230518	-30.11	17000	20230828	16.76	27050	-26.62	20240109	17850	11.20	20240207	28400	-30.11	20230518	17000	16.76	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
23	20240227	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	19840	-710	5	-3.45	927310350	46104	61.53	20900	20900	19710	26700	14400	20550	20113.45	5.72	-2765	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	10	1	9935755	1971	24.14	6.42	12	0.46	822.00	3090.00	28400	20230518	-30.14	17000	20230828	16.71	27050	-26.65	20240109	17850	11.15	20240207	28400	-30.14	20230518	17000	16.71	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
24	20240227	100952	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	-550	5	-2.68	537441980	26485	35.35	20900	20900	19980	26700	14400	20550	20292.32	5.72	-1786	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	50	1	9935755	1987	24.33	6.47	12	0.27	822.00	3090.00	28400	20230518	-29.58	17000	20230828	17.65	27050	-26.06	20240109	17850	12.04	20240207	28400	-29.58	20230518	17000	17.65	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
25	20240227	090956	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	-150	5	-0.73	137576950	6629	8.85	20900	20900	20400	26700	14400	20550	20753.80	5.72	-952	21330	20940	20460	20070	19590	21135	20265	50	6150	500	15200	50	1	9935755	2027	24.82	6.60	12	0.07	822.00	3090.00	28400	20230518	-28.17	17000	20230828	20.00	27050	-24.58	20240109	17850	14.29	20240207	28400	-28.17	20230518	17000	20.00	20230828	3.07	N	239890	500	49 억	568476	N	N	4	N	N
26	20240226	160951	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	200	2	0.98	1536258210	74804	87.26	20400	20850	19980	26450	14250	20350	20537.11	5.77	-7880	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2042	25.00	6.65	12	0.75	822.00	3090.00	28400	20230518	-27.64	17000	20230828	20.88	27050	-24.03	20240109	17850	15.13	20240207	28400	-27.64	20230518	17000	20.88	20230828	3.04	N	239890	500	49 억	572907	N	N	4	N	N
27	20240226	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	250	2	1.23	1452476660	70732	82.51	20400	20850	19980	26450	14250	20350	20534.93	5.77	-7562	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2047	25.06	6.67	12	0.71	822.00	3090.00	28400	20230518	-27.46	17000	20230828	21.18	27050	-23.84	20240109	17850	15.41	20240207	28400	-27.46	20230518	17000	21.18	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
28	20240226	140950	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	300	2	1.47	1164314710	56770	66.22	20400	20850	19980	26450	14250	20350	20509.33	5.77	-6299	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2052	25.12	6.68	12	0.57	822.00	3090.00	28400	20230518	-27.29	17000	20230828	21.47	27050	-23.66	20240109	17850	15.69	20240207	28400	-27.29	20230518	17000	21.47	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
29	20240226	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	200	2	0.98	1033425310	50403	58.80	20400	20850	19980	26450	14250	20350	20503.25	5.77	-4882	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2042	25.00	6.65	12	0.51	822.00	3090.00	28400	20230518	-27.64	17000	20230828	20.88	27050	-24.03	20240109	17850	15.13	20240207	28400	-27.64	20230518	17000	20.88	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
30	20240226	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	400	2	1.97	782836510	38318	44.70	20400	20800	19980	26450	14250	20350	20429.99	5.77	-4090	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2062	25.24	6.72	12	0.39	822.00	3090.00	28400	20230518	-26.94	17000	20230828	22.06	27050	-23.29	20240109	17850	16.25	20240207	28400	-26.94	20230518	17000	22.06	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
31	20240226	110942	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	100	2	0.49	676116410	33140	38.66	20400	20800	19980	26450	14250	20350	20401.82	5.77	-3419	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2032	24.88	6.62	12	0.33	822.00	3090.00	28400	20230518	-27.99	17000	20230828	20.29	27050	-24.40	20240109	17850	14.57	20240207	28400	-27.99	20230518	17000	20.29	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
32	20240226	100939	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	-100	5	-0.49	378332010	18644	21.75	20400	20550	19980	26450	14250	20350	20292.43	5.77	-5302	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	50	1	9935755	2012	24.64	6.55	12	0.19	822.00	3090.00	28400	20230518	-28.70	17000	20230828	19.12	27050	-25.14	20240109	17850	13.45	20240207	28400	-28.70	20230518	17000	19.12	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
33	20240226	090938	57	100.00	KOSDAQ	화학	N	N	N	N	N	19980	-370	5	-1.82	88607800	4385	5.12	20400	20550	19980	26450	14250	20350	20207.02	5.77	-571	21296	20822	20226	19752	19156	21060	19990	50	6100	500	15050	10	1	9935755	1985	24.31	6.47	12	0.04	822.00	3090.00	28400	20230518	-29.65	17000	20230828	17.53	27050	-26.14	20240109	17850	11.93	20240207	28400	-29.65	20230518	17000	17.53	20230828	3.04	N	239890	500	49 억	572907	N	N	17	N	N
34	20240223	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	200	2	0.99	1728255090	85698	116.48	20150	20700	19630	26150	14150	20150	20166.53	5.81	-4402	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	50	1	9935755	2022	24.76	6.59	12	0.86	822.00	3090.00	28400	20230518	-28.35	17000	20230828	19.71	27050	-24.77	20240109	17850	14.01	20240207	28400	-28.35	20230518	17000	19.71	20230828	3.14	N	239890	500	49 억	577022	N	N	17	N	N
35	20240223	150932	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	-50	5	-0.25	1675700240	83093	112.94	20150	20700	19630	26150	14150	20150	20166.56	5.81	-4700	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	50	1	9935755	1997	24.45	6.50	12	0.84	822.00	3090.00	28400	20230518	-29.23	17000	20230828	18.24	27050	-25.69	20240109	17850	12.61	20240207	28400	-29.23	20230518	17000	18.24	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
36	20240223	140934	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	0	3	0.00	1478903890	73325	99.66	20150	20700	19630	26150	14150	20150	20169.16	5.81	-5179	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	50	1	9935755	2002	24.51	6.52	12	0.74	822.00	3090.00	28400	20230518	-29.05	17000	20230828	18.53	27050	-25.51	20240109	17850	12.89	20240207	28400	-29.05	20230518	17000	18.53	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
37	20240223	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	250	2	1.24	1311078990	65011	88.36	20150	20700	19630	26150	14150	20150	20167.03	5.81	-4911	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	50	1	9935755	2027	24.82	6.60	12	0.65	822.00	3090.00	28400	20230518	-28.17	17000	20230828	20.00	27050	-24.58	20240109	17850	14.29	20240207	28400	-28.17	20230518	17000	20.00	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
38	20240223	120935	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	300	2	1.49	1154900790	57355	77.96	20150	20700	19630	26150	14150	20150	20136.01	5.81	-4779	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	50	1	9935755	2032	24.88	6.62	12	0.58	822.00	3090.00	28400	20230518	-27.99	17000	20230828	20.29	27050	-24.40	20240109	17850	14.57	20240207	28400	-27.99	20230518	17000	20.29	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
39	20240223	110923	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	450	2	2.23	888392490	44413	60.37	20150	20600	19630	26150	14150	20150	20002.98	5.81	-3754	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	50	1	9935755	2047	25.06	6.67	12	0.45	822.00	3090.00	28400	20230518	-27.46	17000	20230828	21.18	27050	-23.84	20240109	17850	15.41	20240207	28400	-27.46	20230518	17000	21.18	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
40	20240223	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	-350	5	-1.74	529983040	26752	36.36	20150	20150	19630	26150	14150	20150	19810.97	5.81	-6013	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	10	1	9935755	1967	24.09	6.41	12	0.27	822.00	3090.00	28400	20230518	-30.28	17000	20230828	16.47	27050	-26.80	20240109	17850	10.92	20240207	28400	-30.28	20230518	17000	16.47	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
41	20240223	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	19960	-190	5	-0.94	100299710	5025	6.83	20150	20150	19800	26150	14150	20150	19960.14	5.81	-396	20556	20352	19996	19792	19436	20455	19895	50	6000	500	14910	10	1	9935755	1983	24.28	6.46	12	0.05	822.00	3090.00	28400	20230518	-29.72	17000	20230828	17.41	27050	-26.21	20240109	17850	11.82	20240207	28400	-29.72	20230518	17000	17.41	20230828	3.14	N	239890	500	49 억	577022	N	N	5	N	N
42	20240222	160918	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	50	2	0.25	1444597650	72653	65.42	20100	20200	19640	26100	14100	20100	19883.00	5.82	-5989	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	50	1	9935755	2002	24.51	6.52	12	0.73	822.00	3090.00	28400	20230518	-29.05	17000	20230828	18.53	27050	-25.51	20240109	17850	12.89	20240207	28400	-29.05	20230518	17000	18.53	20230828	3.15	N	239890	500	49 억	578169	N	N	5	N	N
43	20240222	150928	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	-50	5	-0.25	1178265010	59353	53.44	20100	20200	19640	26100	14100	20100	19851.72	5.82	-10667	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	50	1	9935755	1992	24.39	6.49	12	0.60	822.00	3090.00	28400	20230518	-29.40	17000	20230828	17.94	27050	-25.88	20240109	17850	12.32	20240207	28400	-29.40	20230518	17000	17.94	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
44	20240222	140925	57	100.00	KOSDAQ	화학	N	N	N	N	N	19910	-190	5	-0.95	1003701610	50619	45.58	20100	20100	19640	26100	14100	20100	19828.43	5.82	-8777	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	10	1	9935755	1978	24.22	6.44	12	0.51	822.00	3090.00	28400	20230518	-29.89	17000	20230828	17.12	27050	-26.40	20240109	17850	11.54	20240207	28400	-29.89	20230518	17000	17.12	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
45	20240222	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	19900	-200	5	-1.00	950707410	47957	43.18	20100	20100	19640	26100	14100	20100	19824.03	5.82	-7466	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	10	1	9935755	1977	24.21	6.44	12	0.48	822.00	3090.00	28400	20230518	-29.93	17000	20230828	17.06	27050	-26.43	20240109	17850	11.48	20240207	28400	-29.93	20230518	17000	17.06	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
46	20240222	120923	57	100.00	KOSDAQ	화학	N	N	N	N	N	19860	-240	5	-1.19	785604050	39659	35.71	20100	20100	19640	26100	14100	20100	19808.80	5.82	-7571	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	10	1	9935755	1973	24.16	6.43	12	0.40	822.00	3090.00	28400	20230518	-30.07	17000	20230828	16.82	27050	-26.58	20240109	17850	11.26	20240207	28400	-30.07	20230518	17000	16.82	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
47	20240222	110921	57	100.00	KOSDAQ	화학	N	N	N	N	N	19860	-240	5	-1.19	663022830	33500	30.16	20100	20100	19640	26100	14100	20100	19791.51	5.82	-4245	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	10	1	9935755	1973	24.16	6.43	12	0.34	822.00	3090.00	28400	20230518	-30.07	17000	20230828	16.82	27050	-26.58	20240109	17850	11.26	20240207	28400	-30.07	20230518	17000	16.82	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
48	20240222	100913	57	100.00	KOSDAQ	화학	N	N	N	N	N	19660	-440	5	-2.19	458504030	23134	20.83	20100	20100	19650	26100	14100	20100	19819.21	5.82	-3420	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	10	1	9935755	1953	23.92	6.36	12	0.23	822.00	3090.00	28400	20230518	-30.77	17000	20230828	15.65	27050	-27.32	20240109	17850	10.14	20240207	28400	-30.77	20230518	17000	15.65	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
49	20240222	090929	57	100.00	KOSDAQ	화학	N	N	N	N	N	19970	-130	5	-0.65	67034140	3352	3.02	20100	20100	19890	26100	14100	20100	19997.55	5.82	-314	20853	20476	19823	19446	18793	20665	19635	50	6000	500	14870	10	1	9935755	1984	24.29	6.46	12	0.03	822.00	3090.00	28400	20230518	-29.68	17000	20230828	17.47	27050	-26.17	20240109	17850	11.88	20240207	28400	-29.68	20230518	17000	17.47	20230828	3.15	N	239890	500	49 억	578169	N	N	0	N	N
50	20240221	160919	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	910	2	4.74	2181703610	109996	229.47	19210	20200	19170	24900	13440	19190	19833.54	5.75	-4977	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	50	1	9935755	1997	24.45	6.50	12	1.11	822.00	3090.00	28400	20230518	-29.23	17000	20230828	18.24	27050	-25.69	20240109	17850	12.61	20240207	28400	-29.23	20230518	17000	18.24	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
51	20240221	150910	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	910	2	4.74	1986250160	100260	209.16	19210	20200	19170	24900	13440	19190	19810.99	5.75	-2575	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	50	1	9935755	1997	24.45	6.50	12	1.01	822.00	3090.00	28400	20230518	-29.23	17000	20230828	18.24	27050	-25.69	20240109	17850	12.61	20240207	28400	-29.23	20230518	17000	18.24	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
52	20240221	140910	57	100.00	KOSDAQ	화학	N	N	N	N	N	19950	760	2	3.96	1530831780	77480	161.64	19210	20200	19170	24900	13440	19190	19757.77	5.75	4945	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	10	1	9935755	1982	24.27	6.46	12	0.78	822.00	3090.00	28400	20230518	-29.75	17000	20230828	17.35	27050	-26.25	20240109	17850	11.76	20240207	28400	-29.75	20230518	17000	17.35	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
53	20240221	130910	57	100.00	KOSDAQ	화학	N	N	N	N	N	19770	580	2	3.02	944234910	48111	100.37	19210	19850	19170	24900	13440	19190	19626.18	5.75	297	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	10	1	9935755	1964	24.05	6.40	12	0.48	822.00	3090.00	28400	20230518	-30.39	17000	20230828	16.29	27050	-26.91	20240109	17850	10.76	20240207	28400	-30.39	20230518	17000	16.29	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
54	20240221	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	19790	600	2	3.13	793102840	40458	84.40	19210	19850	19170	24900	13440	19190	19603.12	5.75	1966	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	10	1	9935755	1966	24.08	6.40	12	0.41	822.00	3090.00	28400	20230518	-30.32	17000	20230828	16.41	27050	-26.84	20240109	17850	10.87	20240207	28400	-30.32	20230518	17000	16.41	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
55	20240221	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19780	590	2	3.07	545047050	27913	58.23	19210	19830	19170	24900	13440	19190	19526.64	5.75	3018	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	10	1	9935755	1965	24.06	6.40	12	0.28	822.00	3090.00	28400	20230518	-30.35	17000	20230828	16.35	27050	-26.88	20240109	17850	10.81	20240207	28400	-30.35	20230518	17000	16.35	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
56	20240221	100911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	40	2	0.21	203085340	10528	21.96	19210	19490	19170	24900	13440	19190	19290.02	5.75	-1695	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	10	1	9935755	1911	23.39	6.22	12	0.11	822.00	3090.00	28400	20230518	-32.29	17000	20230828	13.12	27050	-28.91	20240109	17850	7.73	20240207	28400	-32.29	20230518	17000	13.12	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
57	20240221	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	19400	210	2	1.09	56459430	2928	6.11	19210	19400	19200	24900	13440	19190	19282.59	5.75	-276	19710	19450	19180	18920	18650	19580	19050	50	5710	500	14200	10	1	9935755	1928	23.60	6.28	12	0.03	822.00	3090.00	28400	20230518	-31.69	17000	20230828	14.12	27050	-28.28	20240109	17850	8.68	20240207	28400	-31.69	20230518	17000	14.12	20230828	3.07	N	239890	500	49 억	571263	N	N	2	N	N
58	20240220	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	19190	20	2	0.10	909824680	47476	73.27	19170	19440	18910	24900	13420	19170	19163.89	5.71	1710	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1907	23.35	6.21	12	0.48	822.00	3090.00	28400	20230518	-32.43	16970	20230214	13.08	27050	-29.06	20240109	17850	7.51	20240207	28400	-32.43	20230518	17000	12.88	20230828	3.03	N	239890	500	49 억	567255	N	N	2	N	N
59	20240220	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	19130	-40	5	-0.21	860027670	44879	69.26	19170	19440	18910	24900	13420	19170	19163.25	5.71	1800	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1901	23.27	6.19	12	0.45	822.00	3090.00	28400	20230518	-32.64	16970	20230214	12.73	27050	-29.28	20240109	17850	7.17	20240207	28400	-32.64	20230518	17000	12.53	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
60	20240220	140902	57	100.00	KOSDAQ	화학	N	N	N	N	N	19160	-10	5	-0.05	775441090	40456	62.43	19170	19440	18910	24900	13420	19170	19167.52	5.71	2943	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1904	23.31	6.20	12	0.41	822.00	3090.00	28400	20230518	-32.54	16970	20230214	12.91	27050	-29.17	20240109	17850	7.34	20240207	28400	-32.54	20230518	17000	12.71	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
61	20240220	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	0	3	0.00	728217550	37996	58.64	19170	19440	18910	24900	13420	19170	19165.64	5.71	3671	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1905	23.32	6.20	12	0.38	822.00	3090.00	28400	20230518	-32.50	16970	20230214	12.96	27050	-29.13	20240109	17850	7.39	20240207	28400	-32.50	20230518	17000	12.76	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
62	20240220	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	19240	70	2	0.37	605696350	31609	48.78	19170	19440	18910	24900	13420	19170	19162.15	5.71	1773	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1912	23.41	6.23	12	0.32	822.00	3090.00	28400	20230518	-32.25	16970	20230214	13.38	27050	-28.87	20240109	17850	7.79	20240207	28400	-32.25	20230518	17000	13.18	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
63	20240220	110900	57	100.00	KOSDAQ	화학	N	N	N	N	N	19120	-50	5	-0.26	518271310	27053	41.75	19170	19440	18910	24900	13420	19170	19157.63	5.71	-719	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1900	23.26	6.19	12	0.27	822.00	3090.00	28400	20230518	-32.68	16970	20230214	12.67	27050	-29.32	20240109	17850	7.11	20240207	28400	-32.68	20230518	17000	12.47	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
64	20240220	100853	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	30	2	0.16	333102400	17448	26.93	19170	19270	18910	24900	13420	19170	19091.15	5.71	-2425	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1908	23.36	6.21	12	0.18	822.00	3090.00	28400	20230518	-32.39	16970	20230214	13.14	27050	-29.02	20240109	17850	7.56	20240207	28400	-32.39	20230518	17000	12.94	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
65	20240220	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	19010	-160	5	-0.83	20651660	1083	1.67	19170	19190	19010	24900	13420	19170	19068.94	5.71	-870	19843	19506	19323	18986	18803	19415	18895	50	5730	500	14180	10	1	9935755	1889	23.13	6.15	12	0.01	822.00	3090.00	28400	20230518	-33.06	16970	20230214	12.02	27050	-29.72	20240109	17850	6.50	20240207	28400	-33.06	20230518	17000	11.82	20230828	3.03	N	239890	500	49 억	567255	N	N	3	N	N
66	20240219	160904	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	-480	5	-2.44	1245844000	64780	79.18	19660	19660	19140	25500	13760	19650	19232.14	5.75	-4081	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1905	23.32	6.20	12	0.65	822.00	3090.00	28400	20230518	-32.50	16720	20230213	14.65	27050	-29.13	20240109	17850	7.39	20240207	28400	-32.50	20230518	17000	12.76	20230828	3.00	N	239890	500	49 억	571465	N	N	3	N	N
67	20240219	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	19290	-360	5	-1.83	1126432910	58555	71.57	19660	19660	19160	25500	13760	19650	19237.18	5.75	-3536	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1917	23.47	6.24	12	0.59	822.00	3090.00	28400	20230518	-32.08	16720	20230213	15.37	27050	-28.69	20240109	17850	8.07	20240207	28400	-32.08	20230518	17000	13.47	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
68	20240219	140908	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	-480	5	-2.44	880880240	45782	55.96	19660	19660	19160	25500	13760	19650	19240.75	5.75	-4469	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1905	23.32	6.20	12	0.46	822.00	3090.00	28400	20230518	-32.50	16720	20230213	14.65	27050	-29.13	20240109	17850	7.39	20240207	28400	-32.50	20230518	17000	12.76	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
69	20240219	130906	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-450	5	-2.29	792376370	41165	50.32	19660	19660	19160	25500	13760	19650	19248.79	5.75	-2828	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1908	23.36	6.21	12	0.41	822.00	3090.00	28400	20230518	-32.39	16720	20230213	14.83	27050	-29.02	20240109	17850	7.56	20240207	28400	-32.39	20230518	17000	12.94	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
70	20240219	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	19190	-460	5	-2.34	682442180	35436	43.31	19660	19660	19160	25500	13760	19650	19258.44	5.75	-2349	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1907	23.35	6.21	12	0.36	822.00	3090.00	28400	20230518	-32.43	16720	20230213	14.77	27050	-29.06	20240109	17850	7.51	20240207	28400	-32.43	20230518	17000	12.88	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
71	20240219	110903	57	100.00	KOSDAQ	화학	N	N	N	N	N	19200	-450	5	-2.29	581941310	30196	36.91	19660	19660	19200	25500	13760	19650	19272.13	5.75	-2136	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1908	23.36	6.21	12	0.30	822.00	3090.00	28400	20230518	-32.39	16720	20230213	14.83	27050	-29.02	20240109	17850	7.56	20240207	28400	-32.39	20230518	17000	12.94	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
72	20240219	100859	57	100.00	KOSDAQ	화학	N	N	N	N	N	19230	-420	5	-2.14	302383660	15673	19.16	19660	19660	19200	25500	13760	19650	19293.29	5.75	-2351	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1911	23.39	6.22	12	0.16	822.00	3090.00	28400	20230518	-32.29	16720	20230213	15.01	27050	-28.91	20240109	17850	7.73	20240207	28400	-32.29	20230518	17000	13.12	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
73	20240219	090900	57	100.00	KOSDAQ	화학	N	N	N	N	N	19300	-350	5	-1.78	53763660	2764	3.38	19660	19660	19280	25500	13760	19650	19451.40	5.75	-796	20683	20166	19683	19166	18683	19925	18925	50	5850	500	14540	10	1	9935755	1918	23.48	6.25	12	0.03	822.00	3090.00	28400	20230518	-32.04	16720	20230213	15.43	27050	-28.65	20240109	17850	8.12	20240207	28400	-32.04	20230518	17000	13.53	20230828	3.00	N	239890	500	49 억	571465	N	N	2	N	N
74	20240216	160853	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	-100	5	-0.51	1595213550	81771	41.01	20000	20200	19200	25650	13830	19750	19508.23	5.99	-28527	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1952	23.91	6.36	12	0.82	822.00	3090.00	28400	20230518	-30.81	16720	20230213	17.52	27050	-27.36	20240109	17850	10.08	20240207	28400	-30.81	20230518	17000	15.59	20230828	3.09	N	239890	500	49 억	595048	N	N	2	N	N
75	20240216	150900	57	100.00	KOSDAQ	화학	N	N	N	N	N	19630	-120	5	-0.61	1505334710	77197	38.72	20000	20200	19200	25650	13830	19750	19499.91	5.99	-27404	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1950	23.88	6.35	12	0.78	822.00	3090.00	28400	20230518	-30.88	16720	20230213	17.40	27050	-27.43	20240109	17850	9.97	20240207	28400	-30.88	20230518	17000	15.47	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
76	20240216	140903	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-440	5	-2.23	1122512990	57633	28.90	20000	20200	19200	25650	13830	19750	19476.91	5.99	-23017	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1919	23.49	6.25	12	0.58	822.00	3090.00	28400	20230518	-32.01	16720	20230213	15.49	27050	-28.61	20240109	17850	8.18	20240207	28400	-32.01	20230518	17000	13.59	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
77	20240216	130857	57	100.00	KOSDAQ	화학	N	N	N	N	N	19480	-270	5	-1.37	1029036930	52810	26.49	20000	20200	19200	25650	13830	19750	19485.65	5.99	-20765	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1935	23.70	6.30	12	0.53	822.00	3090.00	28400	20230518	-31.41	16720	20230213	16.51	27050	-27.99	20240109	17850	9.13	20240207	28400	-31.41	20230518	17000	14.59	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
78	20240216	120901	57	100.00	KOSDAQ	화학	N	N	N	N	N	19490	-260	5	-1.32	975750970	50071	25.11	20000	20200	19200	25650	13830	19750	19487.35	5.99	-19837	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1936	23.71	6.31	12	0.50	822.00	3090.00	28400	20230518	-31.37	16720	20230213	16.57	27050	-27.95	20240109	17850	9.19	20240207	28400	-31.37	20230518	17000	14.65	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
79	20240216	110907	57	100.00	KOSDAQ	화학	N	N	N	N	N	19410	-340	5	-1.72	684830380	35087	17.60	20000	20200	19200	25650	13830	19750	19518.07	5.99	-13895	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1929	23.61	6.28	12	0.35	822.00	3090.00	28400	20230518	-31.65	16720	20230213	16.09	27050	-28.24	20240109	17850	8.74	20240207	28400	-31.65	20230518	17000	14.18	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
80	20240216	100900	57	100.00	KOSDAQ	화학	N	N	N	N	N	19480	-270	5	-1.37	541899110	27719	13.90	20000	20200	19200	25650	13830	19750	19549.74	5.99	-10768	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1935	23.70	6.30	12	0.28	822.00	3090.00	28400	20230518	-31.41	16720	20230213	16.51	27050	-27.99	20240109	17850	9.13	20240207	28400	-31.41	20230518	17000	14.59	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
81	20240216	090853	57	100.00	KOSDAQ	화학	N	N	N	N	N	19660	-90	5	-0.46	130624360	6577	3.30	20000	20200	19420	25650	13830	19750	19860.78	5.99	-3382	20970	20360	19890	19280	18810	20125	19045	50	5900	500	14610	10	1	9935755	1953	23.92	6.36	12	0.07	822.00	3090.00	28400	20230518	-30.77	16720	20230213	17.58	27050	-27.32	20240109	17850	10.14	20240207	28400	-30.77	20230518	17000	15.65	20230828	3.09	N	239890	500	49 억	595048	N	N	3	N	N
82	20240215	160852	57	100.00	KOSDAQ	화학	N	N	N	N	N	19750	0	3	0.00	3972475810	199345	158.45	19950	20500	19420	25650	13830	19750	19927.64	5.92	-27038	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	10	1	9935755	1962	24.03	6.39	12	2.01	822.00	3090.00	28400	20230518	-30.46	16720	20230213	18.12	27050	-26.99	20240109	17850	10.64	20240207	28400	-30.46	20230518	17000	16.18	20230828	3.08	N	239890	500	49 억	588401	N	N	3	N	N
83	20240215	150858	57	100.00	KOSDAQ	화학	N	N	N	N	N	19610	-140	5	-0.71	3890637430	195186	155.14	19950	20500	19420	25650	13830	19750	19932.97	5.92	-26455	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	10	1	9935755	1948	23.86	6.35	12	1.96	822.00	3090.00	28400	20230518	-30.95	16720	20230213	17.28	27050	-27.50	20240109	17850	9.86	20240207	28400	-30.95	20230518	17000	15.35	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
84	20240215	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	19530	-220	5	-1.11	3362472250	168097	133.61	19950	20500	19420	25650	13830	19750	20003.17	5.92	-32793	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	10	1	9935755	1940	23.76	6.32	12	1.69	822.00	3090.00	28400	20230518	-31.23	16720	20230213	16.81	27050	-27.80	20240109	17850	9.41	20240207	28400	-31.23	20230518	17000	14.88	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
85	20240215	130832	57	100.00	KOSDAQ	화학	N	N	N	N	N	20150	400	2	2.03	2331687730	115862	92.09	19950	20500	19650	25650	13830	19750	20124.70	5.92	-24582	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	50	1	9935755	2002	24.51	6.52	12	1.17	822.00	3090.00	28400	20230518	-29.05	16720	20230213	20.51	27050	-25.51	20240109	17850	12.89	20240207	28400	-29.05	20230518	17000	18.53	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
86	20240215	120853	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	350	2	1.77	2082879580	103493	82.26	19950	20500	19650	25650	13830	19750	20125.80	5.92	-20469	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	50	1	9935755	1997	24.45	6.50	12	1.04	822.00	3090.00	28400	20230518	-29.23	16720	20230213	20.22	27050	-25.69	20240109	17850	12.61	20240207	28400	-29.23	20230518	17000	18.24	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
87	20240215	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	20050	300	2	1.52	1876146830	93230	74.10	19950	20500	19650	25650	13830	19750	20123.85	5.92	-17881	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	50	1	9935755	1992	24.39	6.49	12	0.94	822.00	3090.00	28400	20230518	-29.40	16720	20230213	19.92	27050	-25.88	20240109	17850	12.32	20240207	28400	-29.40	20230518	17000	17.94	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
88	20240215	100846	57	100.00	KOSDAQ	화학	N	N	N	N	N	20250	500	2	2.53	1217396120	60544	48.12	19950	20450	19650	25650	13830	19750	20107.63	5.92	-11435	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	50	1	9935755	2012	24.64	6.55	12	0.61	822.00	3090.00	28400	20230518	-28.70	16720	20230213	21.11	27050	-25.14	20240109	17850	13.45	20240207	28400	-28.70	20230518	17000	19.12	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
89	20240215	090849	57	100.00	KOSDAQ	화학	N	N	N	N	N	19790	40	2	0.20	162255820	8200	6.52	19950	19950	19650	25650	13830	19750	19787.30	5.92	-5616	20730	20240	19260	18770	17790	20485	19015	50	5900	500	14610	10	1	9935755	1966	24.08	6.40	12	0.08	822.00	3090.00	28400	20230518	-30.32	16720	20230213	18.36	27050	-26.84	20240109	17850	10.87	20240207	28400	-30.32	20230518	17000	16.41	20230828	3.08	N	239890	500	49 억	588401	N	N	0	N	N
90	20240214	160843	57	100.00	KOSDAQ	화학	N	N	N	N	N	19750	1210	2	6.53	2405341770	125475	145.12	18410	19750	18280	24100	12980	18540	19165.11	6.01	-10176	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1962	24.03	6.39	12	1.26	822.00	3090.00	28400	20230518	-30.46	16720	20230213	18.12	27050	-26.99	20240109	17850	10.64	20240207	28400	-30.46	20230518	16970	16.38	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
91	20240214	150844	57	100.00	KOSDAQ	화학	N	N	N	N	N	19650	1110	2	5.99	2260157400	118100	136.59	18410	19730	18280	24100	12980	18540	19137.78	6.01	-7564	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1952	23.91	6.36	12	1.19	822.00	3090.00	28400	20230518	-30.81	16720	20230213	17.52	27050	-27.36	20240109	17850	10.08	20240207	28400	-30.81	20230518	16970	15.79	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
92	20240214	140840	57	100.00	KOSDAQ	화학	N	N	N	N	N	19600	1060	2	5.72	1728682230	91045	105.30	18410	19620	18280	24100	12980	18540	18987.24	6.01	-1861	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1947	23.84	6.34	12	0.92	822.00	3090.00	28400	20230518	-30.99	16720	20230213	17.22	27050	-27.54	20240109	17850	9.80	20240207	28400	-30.99	20230518	16970	15.50	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
93	20240214	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	19360	820	2	4.42	1292511740	68603	79.35	18410	19360	18280	24100	12980	18540	18840.56	6.01	1872	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1924	23.55	6.27	12	0.69	822.00	3090.00	28400	20230518	-31.83	16720	20230213	15.79	27050	-28.43	20240109	17850	8.46	20240207	28400	-31.83	20230518	16970	14.08	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
94	20240214	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	19150	610	2	3.29	1133133080	60319	69.77	18410	19200	18280	24100	12980	18540	18785.78	6.01	-488	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1903	23.30	6.20	12	0.61	822.00	3090.00	28400	20230518	-32.57	16720	20230213	14.53	27050	-29.21	20240109	17850	7.28	20240207	28400	-32.57	20230518	16970	12.85	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
95	20240214	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	19170	630	2	3.40	1001275420	53428	61.80	18410	19200	18280	24100	12980	18540	18740.74	6.01	534	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1905	23.32	6.20	12	0.54	822.00	3090.00	28400	20230518	-32.50	16720	20230213	14.65	27050	-29.13	20240109	17850	7.39	20240207	28400	-32.50	20230518	16970	12.96	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
96	20240214	090833	57	100.00	KOSDAQ	화학	N	N	N	N	N	18540	0	3	0.00	58724660	3189	3.69	18410	18550	18310	24100	12980	18540	18413.77	6.01	-243	19486	19012	18726	18252	17966	18920	18160	50	5560	500	13710	10	1	9935755	1842	22.55	6.00	12	0.03	822.00	3090.00	28400	20230518	-34.72	16720	20230213	10.89	27050	-31.46	20240109	17850	3.87	20240207	28400	-34.72	20230518	16970	9.25	20230214	3.11	N	239890	500	49 억	596894	N	N	9	N	N
97	20240213	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	18540	0	3	0.00	1626357360	86425	86.26	18540	19200	18440	24100	12980	18540	18818.46	6.19	-27970	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1842	22.55	6.00	12	0.87	822.00	3090.00	28400	20230518	-34.72	16090	20230207	15.23	27050	-31.46	20240109	17850	3.87	20240207	28400	-34.72	20230518	16720	10.89	20230213	3.12	N	239890	500	49 억	614791	N	N	9	N	N
98	20240213	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	18450	-90	5	-0.49	1508071070	80020	79.87	18540	19200	18450	24100	12980	18540	18846.18	6.19	-24746	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1833	22.45	5.97	12	0.81	822.00	3090.00	28400	20230518	-35.04	16090	20230207	14.67	27050	-31.79	20240109	17850	3.36	20240207	28400	-35.04	20230518	16720	10.35	20230213	3.12	N	239890	500	49 억	614791	N	N	0	N	N
99	20240213	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	18680	140	2	0.76	1142119030	60306	60.19	18540	19200	18540	24100	12980	18540	18938.73	6.19	-15034	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1856	22.73	6.05	12	0.61	822.00	3090.00	28400	20230518	-34.23	16090	20230207	16.10	27050	-30.94	20240109	17850	4.65	20240207	28400	-34.23	20230518	16720	11.72	20230213	3.12	N	239890	500	49 억	614791	N	N	0	N	N
100	20240213	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	18790	250	2	1.35	1039800880	54853	54.75	18540	19200	18540	24100	12980	18540	18956.14	6.19	-12210	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1867	22.86	6.08	12	0.55	822.00	3090.00	28400	20230518	-33.84	16090	20230207	16.78	27050	-30.54	20240109	17850	5.27	20240207	28400	-33.84	20230518	16720	12.38	20230213	3.12	N	239890	500	49 억	614791	N	N	0	N	N
101	20240213	120838	57	100.00	KOSDAQ	화학	N	N	N	N	N	18930	390	2	2.10	926628360	48862	48.77	18540	19200	18540	24100	12980	18540	18964.19	6.19	-9178	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1881	23.03	6.13	12	0.49	822.00	3090.00	28400	20230518	-33.35	16090	20230207	17.65	27050	-30.02	20240109	17850	6.05	20240207	28400	-33.35	20230518	16720	13.22	20230213	3.12	N	239890	500	49 억	614791	N	N	0	N	N
102	20240213	110859	57	100.00	KOSDAQ	화학	N	N	N	N	N	18840	300	2	1.62	810081110	42690	42.61	18540	19200	18540	24100	12980	18540	18975.90	6.19	-8528	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1872	22.92	6.10	12	0.43	822.00	3090.00	28400	20230518	-33.66	16090	20230207	17.09	27050	-30.35	20240109	17850	5.55	20240207	28400	-33.66	20230518	16720	12.68	20230213	3.12	N	239890	500	49 억	614791	N	N	0	N	N
103	20240213	100712	57	100.00	KOSDAQ	화학	N	N	N	N	N	19090	550	2	2.97	570559190	30028	29.97	18540	19200	18540	24100	12980	18540	19000.91	6.19	-6518	19246	18892	18526	18172	17806	19070	18350	50	5560	500	13710	10	1	9935755	1897	23.22	6.18	12	0.30	822.00	3090.00	28400	20230518	-32.78	16090	20230207	18.65	27050	-29.43	20240109	17850	6.95	20240207	28400	-32.78	20230518	16720	14.17	20230213	3.12	N	239890	500	49 억	614791	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History