KissMeData/286750/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1994	-131	5	-6.16	903013718	444854	286.16	2120	2145	1970	2760	1490	2125	2030.23	2.51	47315	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	1	1	20694559	413	-17.04	4.02	12	2.15	-117.00	496.00	3830	20230831	-47.94	1240	20230328	60.81	3320	-39.94	20240102	1970	1.22	20240229	3830	-47.94	20230831	1240	60.81	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
3	20240229	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1983	-142	5	-6.68	869320518	427903	275.25	2120	2145	1970	2760	1490	2125	2031.55	2.51	50980	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	1	1	20694559	410	-16.95	4.00	12	2.07	-117.00	496.00	3830	20230831	-48.22	1240	20230328	59.92	3320	-40.27	20240102	1970	0.66	20240229	3830	-48.22	20230831	1240	59.92	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
4	20240229	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1999	-126	5	-5.93	701142557	343064	220.68	2120	2145	1980	2760	1490	2125	2043.74	2.51	46686	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	1	1	20694559	414	-17.09	4.03	12	1.66	-117.00	496.00	3830	20230831	-47.81	1240	20230328	61.21	3320	-39.79	20240102	1980	0.96	20240229	3830	-47.81	20230831	1240	61.21	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
5	20240229	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	-90	5	-4.24	361445055	173717	111.75	2120	2145	2035	2760	1490	2125	2080.62	2.51	20124	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	5	1	20694559	421	-17.39	4.10	12	0.84	-117.00	496.00	3830	20230831	-46.87	1240	20230328	64.11	3320	-38.70	20240102	2035	0.00	20240229	3830	-46.87	20230831	1240	64.11	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
6	20240229	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2085	-40	5	-1.88	315420510	151287	97.32	2120	2145	2050	2760	1490	2125	2084.88	2.51	16810	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	5	1	20694559	431	-17.82	4.20	12	0.73	-117.00	496.00	3830	20230831	-45.56	1240	20230328	68.15	3320	-37.20	20240102	2050	1.71	20240229	3830	-45.56	20230831	1240	68.15	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
7	20240229	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2105	-20	5	-0.94	228455950	109361	70.35	2120	2125	2055	2760	1490	2125	2088.96	2.51	18196	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	5	1	20694559	436	-17.99	4.24	12	0.53	-117.00	496.00	3830	20230831	-45.04	1240	20230328	69.76	3320	-36.60	20240102	2055	2.43	20240229	3830	-45.04	20230831	1240	69.76	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
8	20240229	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2080	-45	5	-2.12	185737895	88932	57.21	2120	2125	2055	2760	1490	2125	2088.49	2.51	12906	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	5	1	20694559	430	-17.78	4.19	12	0.43	-117.00	496.00	3830	20230831	-45.69	1240	20230328	67.74	3320	-37.35	20240102	2055	1.22	20240229	3830	-45.69	20230831	1240	67.74	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
9	20240229	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	-65	5	-3.06	86796365	41680	26.81	2120	2120	2055	2760	1490	2125	2082.31	2.51	6124	2278	2201	2143	2066	2008	2172	2037	103	635	500	1270	5	1	20694559	426	-17.61	4.15	12	0.20	-117.00	496.00	3830	20230831	-46.21	1240	20230328	66.13	3320	-37.95	20240102	2055	0.24	20240229	3830	-46.21	20230831	1240	66.13	20230328	2.09	N	286750	500	103 억	519460	N	N	N	N
10	20240228	160939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-55	5	-2.52	327962975	153264	44.86	2220	2220	2085	2830	1530	2180	2139.98	2.46	9441	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	440	-18.16	4.28	12	0.74	-117.00	496.00	3830	20230831	-44.52	1240	20230328	71.37	3320	-35.99	20240102	2085	1.92	20240228	3830	-44.52	20230831	1240	71.37	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
11	20240228	150938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2140	-40	5	-1.83	260403895	121408	35.54	2220	2220	2085	2830	1530	2180	2144.87	2.46	4573	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	443	-18.29	4.31	12	0.59	-117.00	496.00	3830	20230831	-44.13	1240	20230328	72.58	3320	-35.54	20240102	2085	2.64	20240228	3830	-44.13	20230831	1240	72.58	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
12	20240228	141038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2165	-15	5	-0.69	242938745	113280	33.16	2220	2220	2085	2830	1530	2180	2144.59	2.46	5184	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	448	-18.50	4.36	12	0.55	-117.00	496.00	3830	20230831	-43.47	1240	20230328	74.60	3320	-34.79	20240102	2085	3.84	20240228	3830	-43.47	20230831	1240	74.60	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
13	20240228	131036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2155	-25	5	-1.15	179662815	83916	24.56	2220	2220	2085	2830	1530	2180	2140.98	2.46	7545	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	446	-18.42	4.34	12	0.41	-117.00	496.00	3830	20230831	-43.73	1240	20230328	73.79	3320	-35.09	20240102	2085	3.36	20240228	3830	-43.73	20230831	1240	73.79	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
14	20240228	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2125	-55	5	-2.52	153123440	71430	20.91	2220	2220	2085	2830	1530	2180	2143.69	2.46	9329	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	440	-18.16	4.28	12	0.35	-117.00	496.00	3830	20230831	-44.52	1240	20230328	71.37	3320	-35.99	20240102	2085	1.92	20240228	3830	-44.52	20230831	1240	71.37	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
15	20240228	110957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2150	-30	5	-1.38	117291585	54564	15.97	2220	2220	2085	2830	1530	2180	2149.61	2.46	3997	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	445	-18.38	4.33	12	0.26	-117.00	496.00	3830	20230831	-43.86	1240	20230328	73.39	3320	-35.24	20240102	2085	3.12	20240228	3830	-43.86	20230831	1240	73.39	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
16	20240228	101039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	0	3	0.00	92765130	43245	12.66	2220	2220	2085	2830	1530	2180	2145.11	2.46	8120	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	451	-18.63	4.40	12	0.21	-117.00	496.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	2085	4.56	20240228	3830	-43.08	20230831	1240	75.81	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
17	20240228	091042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	0	3	0.00	23931030	10996	3.22	2220	2220	2165	2830	1530	2180	2176.34	2.46	1636	2433	2306	2228	2101	2023	2267	2062	103	650	500	1300	5	1	20694559	451	-18.63	4.40	12	0.05	-117.00	496.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	2150	1.40	20240227	3830	-43.08	20230831	1240	75.81	20230328	2.17	N	286750	500	103 억	509991	N	N	N	N
18	20240227	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2180	-175	5	-7.43	750483680	341358	206.72	2355	2355	2150	3060	1650	2355	2198.52	2.21	54725	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	451	-18.63	4.40	12	1.65	-117.00	496.00	3830	20230831	-43.08	1240	20230328	75.81	3320	-34.34	20240102	2150	1.40	20240227	3830	-43.08	20230831	1240	75.81	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
19	20240227	151038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2215	-140	5	-5.94	717879305	326408	197.66	2355	2355	2150	3060	1650	2355	2199.33	2.21	56651	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	458	-18.93	4.47	12	1.58	-117.00	496.00	3830	20230831	-42.17	1240	20230328	78.63	3320	-33.28	20240102	2150	3.02	20240227	3830	-42.17	20230831	1240	78.63	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
20	20240227	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2175	-180	5	-7.64	645157700	293089	177.49	2355	2355	2150	3060	1650	2355	2201.23	2.21	42762	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	450	-18.59	4.39	12	1.42	-117.00	496.00	3830	20230831	-43.21	1240	20230328	75.40	3320	-34.49	20240102	2150	1.16	20240227	3830	-43.21	20230831	1240	75.40	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
21	20240227	130957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-165	5	-7.01	552163010	250292	151.57	2355	2355	2150	3060	1650	2355	2206.08	2.21	39062	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	453	-18.72	4.42	12	1.21	-117.00	496.00	3830	20230831	-42.82	1240	20230328	76.61	3320	-34.04	20240102	2150	1.86	20240227	3830	-42.82	20230831	1240	76.61	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
22	20240227	121038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2170	-185	5	-7.86	524781170	237741	143.97	2355	2355	2150	3060	1650	2355	2207.37	2.21	38086	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	449	-18.55	4.38	12	1.15	-117.00	496.00	3830	20230831	-43.34	1240	20230328	75.00	3320	-34.64	20240102	2150	0.93	20240227	3830	-43.34	20230831	1240	75.00	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
23	20240227	111039	57	100.00	KOSDAQ	화학	N	N	N	N	N	2190	-165	5	-7.01	457886890	207075	125.40	2355	2355	2150	3060	1650	2355	2211.21	2.21	44431	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	453	-18.72	4.42	12	1.00	-117.00	496.00	3830	20230831	-42.82	1240	20230328	76.61	3320	-34.04	20240102	2150	1.86	20240227	3830	-42.82	20230831	1240	76.61	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
24	20240227	101033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2205	-150	5	-6.37	288595350	129356	78.33	2355	2355	2190	3060	1650	2355	2231.02	2.21	32871	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	456	-18.85	4.45	12	0.63	-117.00	496.00	3830	20230831	-42.43	1240	20230328	77.82	3320	-33.58	20240102	2190	0.68	20240227	3830	-42.43	20230831	1240	77.82	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
25	20240227	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2270	-85	5	-3.61	18035535	7885	4.77	2355	2355	2270	3060	1650	2355	2287.32	2.21	-138	2508	2431	2363	2286	2218	2397	2252	103	705	500	1410	5	1	20694559	470	-19.40	4.58	12	0.04	-117.00	496.00	3830	20230831	-40.73	1240	20230328	83.06	3320	-31.63	20240102	2270	0.00	20240227	3830	-40.73	20230831	1240	83.06	20230328	2.26	N	286750	500	103 억	457361	N	N	N	N
26	20240226	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-25	5	-1.05	387432355	164937	118.23	2375	2440	2295	3090	1670	2380	2348.97	2.09	24126	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	487	-20.13	4.75	12	0.80	-117.00	496.00	3830	20230831	-38.51	1240	20230328	89.92	3320	-29.07	20240102	2295	2.61	20240226	3830	-38.51	20230831	1240	89.92	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
27	20240226	151026	57	100.00	KOSDAQ	화학	N	N	N	N	N	2295	-85	5	-3.57	368514810	156866	112.44	2375	2440	2295	3090	1670	2380	2349.23	2.09	25831	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	475	-19.62	4.63	12	0.76	-117.00	496.00	3830	20230831	-40.08	1240	20230328	85.08	3320	-30.87	20240102	2295	0.00	20240226	3830	-40.08	20230831	1240	85.08	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
28	20240226	141031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-60	5	-2.52	315634150	134011	96.06	2375	2440	2295	3090	1670	2380	2355.29	2.09	22331	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	480	-19.83	4.68	12	0.65	-117.00	496.00	3830	20230831	-39.43	1240	20230328	87.10	3320	-30.12	20240102	2295	1.09	20240226	3830	-39.43	20230831	1240	87.10	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
29	20240226	131024	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-5	5	-0.21	132531410	55718	39.94	2375	2440	2360	3090	1670	2380	2378.61	2.09	6702	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	491	-20.30	4.79	12	0.27	-117.00	496.00	3830	20230831	-37.99	1240	20230328	91.53	3320	-28.46	20240102	2320	2.37	20240131	3830	-37.99	20230831	1240	91.53	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
30	20240226	121024	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	10	2	0.42	127190385	53473	38.33	2375	2440	2360	3090	1670	2380	2378.59	2.09	7107	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	495	-20.43	4.82	12	0.26	-117.00	496.00	3830	20230831	-37.60	1240	20230328	92.74	3320	-28.01	20240102	2320	3.02	20240131	3830	-37.60	20230831	1240	92.74	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
31	20240226	111022	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	10	2	0.42	120917995	50847	36.45	2375	2440	2360	3090	1670	2380	2378.08	2.09	8332	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	495	-20.43	4.82	12	0.25	-117.00	496.00	3830	20230831	-37.60	1240	20230328	92.74	3320	-28.01	20240102	2320	3.02	20240131	3830	-37.60	20230831	1240	92.74	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
32	20240226	101020	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	20	2	0.84	114667255	48222	34.57	2375	2440	2360	3090	1670	2380	2377.90	2.09	9810	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	497	-20.51	4.84	12	0.23	-117.00	496.00	3830	20230831	-37.34	1240	20230328	93.55	3320	-27.71	20240102	2320	3.45	20240131	3830	-37.34	20230831	1240	93.55	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
33	20240226	091018	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	26615330	11276	8.08	2375	2380	2360	3090	1670	2380	2360.35	2.09	5924	2526	2452	2401	2327	2276	2427	2302	103	710	500	1420	5	1	20694559	493	-20.34	4.80	12	0.05	-117.00	496.00	3830	20230831	-37.86	1240	20230328	91.94	3320	-28.31	20240102	2320	2.59	20240131	3830	-37.86	20230831	1240	91.94	20230328	2.30	N	286750	500	103 억	433235	N	N	N	N
34	20240223	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-70	5	-2.86	335380175	139461	85.27	2475	2475	2350	3185	1715	2450	2404.83	2.14	-10462	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	493	-20.34	4.80	12	0.67	-117.00	496.00	3830	20230831	-37.86	1240	20230328	91.94	3320	-28.31	20240102	2320	2.59	20240131	3830	-37.86	20230831	1240	91.94	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
35	20240223	151012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-75	5	-3.06	309448565	128549	78.59	2475	2475	2350	3185	1715	2450	2407.24	2.14	-9040	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	491	-20.30	4.79	12	0.62	-117.00	496.00	3830	20230831	-37.99	1240	20230328	91.53	3320	-28.46	20240102	2320	2.37	20240131	3830	-37.99	20230831	1240	91.53	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
36	20240223	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-30	5	-1.22	214879795	88824	54.31	2475	2475	2400	3185	1715	2450	2419.16	2.14	-12629	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	501	-20.68	4.88	12	0.43	-117.00	496.00	3830	20230831	-36.81	1240	20230328	95.16	3320	-27.11	20240102	2320	4.31	20240131	3830	-36.81	20230831	1240	95.16	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
37	20240223	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-40	5	-1.63	187731480	77562	47.42	2475	2475	2400	3185	1715	2450	2420.41	2.14	-11858	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	499	-20.60	4.86	12	0.37	-117.00	496.00	3830	20230831	-37.08	1240	20230328	94.35	3320	-27.41	20240102	2320	3.88	20240131	3830	-37.08	20230831	1240	94.35	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
38	20240223	121015	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-40	5	-1.63	147393675	60778	37.16	2475	2475	2405	3185	1715	2450	2425.12	2.14	-10466	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	499	-20.60	4.86	12	0.29	-117.00	496.00	3830	20230831	-37.08	1240	20230328	94.35	3320	-27.41	20240102	2320	3.88	20240131	3830	-37.08	20230831	1240	94.35	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
39	20240223	111002	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-15	5	-0.61	98396415	40481	24.75	2475	2475	2405	3185	1715	2450	2430.68	2.14	-9545	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	504	-20.81	4.91	12	0.20	-117.00	496.00	3830	20230831	-36.42	1240	20230328	96.37	3320	-26.66	20240102	2320	4.96	20240131	3830	-36.42	20230831	1240	96.37	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
40	20240223	101009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-20	5	-0.82	73546290	30224	18.48	2475	2475	2405	3185	1715	2450	2433.37	2.14	-10339	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	503	-20.77	4.90	12	0.15	-117.00	496.00	3830	20230831	-36.55	1240	20230328	95.97	3320	-26.81	20240102	2320	4.74	20240131	3830	-36.55	20230831	1240	95.97	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
41	20240223	091011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-25	5	-1.02	31256630	12758	7.80	2475	2475	2425	3185	1715	2450	2449.96	2.14	-7769	2576	2512	2456	2392	2336	2545	2425	103	735	500	1470	5	1	20694559	502	-20.73	4.89	12	0.06	-117.00	496.00	3830	20230831	-36.68	1240	20230328	95.56	3320	-26.96	20240102	2320	4.53	20240131	3830	-36.68	20230831	1240	95.56	20230328	2.36	N	286750	500	103 억	443680	N	N	N	N
42	20240222	160958	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	397814035	163466	158.31	2445	2520	2400	3175	1715	2445	2433.62	2.02	25467	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	507	-20.94	4.94	12	0.79	-117.00	496.00	3830	20230831	-36.03	1240	20230328	97.58	3320	-26.20	20240102	2320	5.60	20240131	3830	-36.03	20230831	1240	97.58	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
43	20240222	151008	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-20	5	-0.82	364222530	149718	145.00	2445	2520	2400	3175	1715	2445	2432.72	2.02	32828	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	502	-20.73	4.89	12	0.72	-117.00	496.00	3830	20230831	-36.68	1240	20230328	95.56	3320	-26.96	20240102	2320	4.53	20240131	3830	-36.68	20230831	1240	95.56	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
44	20240222	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	218319040	89338	86.52	2445	2520	2405	3175	1715	2445	2443.74	2.02	9955	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	507	-20.94	4.94	12	0.43	-117.00	496.00	3830	20230831	-36.03	1240	20230328	97.58	3320	-26.20	20240102	2320	5.60	20240131	3830	-36.03	20230831	1240	97.58	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
45	20240222	130950	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	170828685	69801	67.60	2445	2520	2405	3175	1715	2445	2447.37	2.02	6080	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	507	-20.94	4.94	12	0.34	-117.00	496.00	3830	20230831	-36.03	1240	20230328	97.58	3320	-26.20	20240102	2320	5.60	20240131	3830	-36.03	20230831	1240	97.58	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
46	20240222	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-10	5	-0.41	162488720	66384	64.29	2445	2520	2405	3175	1715	2445	2447.71	2.02	7202	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	504	-20.81	4.91	12	0.32	-117.00	496.00	3830	20230831	-36.42	1240	20230328	96.37	3320	-26.66	20240102	2320	4.96	20240131	3830	-36.42	20230831	1240	96.37	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
47	20240222	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	15	2	0.61	138687625	56576	54.79	2445	2520	2405	3175	1715	2445	2451.35	2.02	6541	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	509	-21.03	4.96	12	0.27	-117.00	496.00	3830	20230831	-35.77	1240	20230328	98.39	3320	-25.90	20240102	2320	6.03	20240131	3830	-35.77	20230831	1240	98.39	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
48	20240222	100951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	15	2	0.61	88336910	35799	34.67	2445	2520	2405	3175	1715	2445	2467.58	2.02	4135	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	509	-21.03	4.96	12	0.17	-117.00	496.00	3830	20230831	-35.77	1240	20230328	98.39	3320	-25.90	20240102	2320	6.03	20240131	3830	-35.77	20230831	1240	98.39	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
49	20240222	091009	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	14897695	6106	5.91	2445	2490	2405	3175	1715	2445	2439.85	2.02	-392	2571	2507	2456	2392	2341	2482	2367	103	730	500	1460	5	1	20694559	507	-20.94	4.94	12	0.03	-117.00	496.00	3830	20230831	-36.03	1240	20230328	97.58	3320	-26.20	20240102	2320	5.60	20240131	3830	-36.03	20230831	1240	97.58	20230328	2.34	N	286750	500	103 억	418307	N	N	N	N
50	20240221	160957	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	252853345	103214	111.19	2475	2520	2405	3200	1730	2465	2449.80	2.06	-7439	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	506	-20.90	4.93	12	0.50	-117.00	496.00	3830	20230831	-36.16	1240	20230328	97.18	3320	-26.36	20240102	2320	5.39	20240131	3830	-36.16	20230831	1240	97.18	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
51	20240221	150946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	235508495	96126	103.56	2475	2520	2405	3200	1730	2465	2450.00	2.06	-6541	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	506	-20.90	4.93	12	0.46	-117.00	496.00	3830	20230831	-36.16	1240	20230328	97.18	3320	-26.36	20240102	2320	5.39	20240131	3830	-36.16	20230831	1240	97.18	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
52	20240221	140948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	170428460	69182	74.53	2475	2520	2415	3200	1730	2465	2463.48	2.06	-11493	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	505	-20.85	4.92	12	0.33	-117.00	496.00	3830	20230831	-36.29	1240	20230328	96.77	3320	-26.51	20240102	2320	5.17	20240131	3830	-36.29	20230831	1240	96.77	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
53	20240221	130947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-10	5	-0.41	144290800	58420	62.94	2475	2520	2415	3200	1730	2465	2469.89	2.06	-10751	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	508	-20.98	4.95	12	0.28	-117.00	496.00	3830	20230831	-35.90	1240	20230328	97.98	3320	-26.05	20240102	2320	5.82	20240131	3830	-35.90	20230831	1240	97.98	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
54	20240221	120951	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	143161320	57959	62.44	2475	2520	2415	3200	1730	2465	2470.04	2.06	-10538	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	505	-20.85	4.92	12	0.28	-117.00	496.00	3830	20230831	-36.29	1240	20230328	96.77	3320	-26.51	20240102	2320	5.17	20240131	3830	-36.29	20230831	1240	96.77	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
55	20240221	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-20	5	-0.81	130267725	52663	56.73	2475	2520	2445	3200	1730	2465	2473.61	2.06	-9937	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	506	-20.90	4.93	12	0.25	-117.00	496.00	3830	20230831	-36.16	1240	20230328	97.18	3320	-26.36	20240102	2320	5.39	20240131	3830	-36.16	20230831	1240	97.18	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
56	20240221	100947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	40	2	1.62	38900925	15679	16.89	2475	2520	2455	3200	1730	2465	2481.08	2.06	-6316	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	518	-21.41	5.05	12	0.08	-117.00	496.00	3830	20230831	-34.60	1240	20230328	102.02	3320	-24.55	20240102	2320	7.97	20240131	3830	-34.60	20230831	1240	102.02	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
57	20240221	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	10	2	0.41	18172345	7388	7.96	2475	2475	2455	3200	1730	2465	2459.71	2.06	330	2631	2547	2506	2422	2381	2527	2402	103	735	500	1470	5	1	20694559	512	-21.15	4.99	12	0.04	-117.00	496.00	3830	20230831	-35.38	1240	20230328	99.60	3320	-25.45	20240102	2320	6.68	20240131	3830	-35.38	20230831	1240	99.60	20230328	2.30	N	286750	500	103 억	425733	N	N	N	N
58	20240220	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-105	5	-4.09	230190010	91881	68.25	2570	2590	2465	3340	1800	2570	2507.19	2.10	-8328	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	510	-21.07	4.97	12	0.44	-117.00	496.00	3830	20230831	-35.64	1240	20230328	98.79	3320	-25.75	20240102	2320	6.25	20240131	3830	-35.64	20230831	1240	98.79	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
59	20240220	150941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-60	5	-2.33	175752015	69909	51.93	2570	2590	2480	3340	1800	2570	2514.01	2.10	-8931	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	519	-21.45	5.06	12	0.34	-117.00	496.00	3830	20230831	-34.46	1240	20230328	102.42	3320	-24.40	20240102	2320	8.19	20240131	3830	-34.46	20230831	1240	102.42	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
60	20240220	140939	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-55	5	-2.14	155029910	61583	45.75	2570	2590	2480	3340	1800	2570	2517.41	2.10	-8349	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	520	-21.50	5.07	12	0.30	-117.00	496.00	3830	20230831	-34.33	1240	20230328	102.82	3320	-24.25	20240102	2320	8.41	20240131	3830	-34.33	20230831	1240	102.82	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
61	20240220	130943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-70	5	-2.72	121887830	48301	35.88	2570	2590	2500	3340	1800	2570	2523.51	2.10	-6203	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	517	-21.37	5.04	12	0.23	-117.00	496.00	3830	20230831	-34.73	1240	20230328	101.61	3320	-24.70	20240102	2320	7.76	20240131	3830	-34.73	20230831	1240	101.61	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
62	20240220	120934	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-30	5	-1.17	73244570	28899	21.47	2570	2590	2500	3340	1800	2570	2534.50	2.10	-6878	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	526	-21.71	5.12	12	0.14	-117.00	496.00	3830	20230831	-33.68	1240	20230328	104.84	3320	-23.49	20240102	2320	9.48	20240131	3830	-33.68	20230831	1240	104.84	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
63	20240220	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-40	5	-1.56	54485885	21480	15.96	2570	2590	2500	3340	1800	2570	2536.59	2.10	-6465	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	524	-21.62	5.10	12	0.10	-117.00	496.00	3830	20230831	-33.94	1240	20230328	104.03	3320	-23.80	20240102	2320	9.05	20240131	3830	-33.94	20230831	1240	104.03	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
64	20240220	100929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	48387720	19081	14.17	2570	2590	2500	3340	1800	2570	2535.91	2.10	-4109	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	530	-21.88	5.16	12	0.09	-117.00	496.00	3830	20230831	-33.16	1240	20230328	106.45	3320	-22.89	20240102	2320	10.34	20240131	3830	-33.16	20230831	1240	106.45	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
65	20240220	090948	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-25	5	-0.97	3967285	1565	1.16	2570	2570	2530	3340	1800	2570	2535.01	2.10	323	2690	2630	2565	2505	2440	2632	2507	103	770	500	1540	5	1	20694559	527	-21.75	5.13	12	0.01	-117.00	496.00	3830	20230831	-33.55	1240	20230328	105.24	3320	-23.34	20240102	2320	9.70	20240131	3830	-33.55	20230831	1240	105.24	20230328	2.25	N	286750	500	103 억	434057	N	N	N	N
66	20240219	160942	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	0	3	0.00	343656955	134612	130.62	2570	2625	2500	3340	1800	2570	2552.94	2.17	-14775	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	532	-21.97	5.18	12	0.65	-117.00	496.00	3830	20230831	-32.90	1240	20230328	107.26	3320	-22.59	20240102	2320	10.78	20240131	3830	-32.90	20230831	1240	107.26	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
67	20240219	150947	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-10	5	-0.39	294024405	114987	111.58	2570	2625	2510	3340	1800	2570	2557.02	2.17	-11698	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	530	-21.88	5.16	12	0.56	-117.00	496.00	3830	20230831	-33.16	1240	20230328	106.45	3320	-22.89	20240102	2320	10.34	20240131	3830	-33.16	20230831	1240	106.45	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
68	20240219	140946	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-60	5	-2.33	259146000	101153	98.15	2570	2625	2510	3340	1800	2570	2561.92	2.17	-16825	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	519	-21.45	5.06	12	0.49	-117.00	496.00	3830	20230831	-34.46	1240	20230328	102.42	3320	-24.40	20240102	2320	8.19	20240131	3830	-34.46	20230831	1240	102.42	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
69	20240219	130944	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	0	3	0.00	200733555	77986	75.67	2570	2625	2535	3340	1800	2570	2573.97	2.17	-17040	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	532	-21.97	5.18	12	0.38	-117.00	496.00	3830	20230831	-32.90	1240	20230328	107.26	3320	-22.59	20240102	2320	10.78	20240131	3830	-32.90	20230831	1240	107.26	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
70	20240219	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-20	5	-0.78	180204395	69915	67.84	2570	2625	2545	3340	1800	2570	2577.48	2.17	-13196	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	528	-21.79	5.14	12	0.34	-117.00	496.00	3830	20230831	-33.42	1240	20230328	105.65	3320	-23.19	20240102	2320	9.91	20240131	3830	-33.42	20230831	1240	105.65	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
71	20240219	110940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	25	2	0.97	167646025	65026	63.10	2570	2625	2545	3340	1800	2570	2578.14	2.17	-11266	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	537	-22.18	5.23	12	0.31	-117.00	496.00	3830	20230831	-32.25	1240	20230328	109.27	3320	-21.84	20240102	2320	11.85	20240131	3830	-32.25	20230831	1240	109.27	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
72	20240219	100936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	50	2	1.95	77307720	29919	29.03	2570	2625	2545	3340	1800	2570	2583.90	2.17	-2858	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	542	-22.39	5.28	12	0.14	-117.00	496.00	3830	20230831	-31.59	1240	20230328	111.29	3320	-21.08	20240102	2320	12.93	20240131	3830	-31.59	20230831	1240	111.29	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
73	20240219	090937	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	35	2	1.36	10659055	4086	3.96	2570	2610	2550	3340	1800	2570	2608.68	2.17	-1928	2693	2631	2573	2511	2453	2662	2542	103	770	500	1540	5	1	20694559	539	-22.26	5.25	12	0.02	-117.00	496.00	3830	20230831	-31.98	1240	20230328	110.08	3320	-21.54	20240102	2320	12.28	20240131	3830	-31.98	20230831	1240	110.08	20230328	2.15	N	286750	500	103 억	448818	N	N	N	N
74	20240216	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-20	5	-0.77	263101080	102976	61.23	2530	2635	2515	3365	1815	2590	2554.86	2.14	5668	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	532	-21.97	5.18	12	0.50	-117.00	496.00	3830	20230831	-32.90	1240	20230328	107.26	3320	-22.59	20240102	2320	10.78	20240131	3830	-32.90	20230831	1240	107.26	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
75	20240216	150938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-25	5	-0.97	252020715	98667	58.67	2530	2635	2515	3365	1815	2590	2554.26	2.14	7180	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	531	-21.92	5.17	12	0.48	-117.00	496.00	3830	20230831	-33.03	1240	20230328	106.85	3320	-22.74	20240102	2320	10.56	20240131	3830	-33.03	20230831	1240	106.85	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
76	20240216	140941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-5	5	-0.19	233727065	91515	54.42	2530	2635	2515	3365	1815	2590	2553.98	2.14	8482	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	535	-22.09	5.21	12	0.44	-117.00	496.00	3830	20230831	-32.51	1240	20230328	108.47	3320	-22.14	20240102	2320	11.42	20240131	3830	-32.51	20230831	1240	108.47	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
77	20240216	130935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	5	2	0.19	231291255	90574	53.86	2530	2635	2515	3365	1815	2590	2553.62	2.14	8623	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	537	-22.18	5.23	12	0.44	-117.00	496.00	3830	20230831	-32.25	1240	20230328	109.27	3320	-21.84	20240102	2320	11.85	20240131	3830	-32.25	20230831	1240	109.27	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
78	20240216	120938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	10	2	0.39	228353040	89439	53.18	2530	2635	2515	3365	1815	2590	2553.17	2.14	8991	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	538	-22.22	5.24	12	0.43	-117.00	496.00	3830	20230831	-32.11	1240	20230328	109.68	3320	-21.69	20240102	2320	12.07	20240131	3830	-32.11	20230831	1240	109.68	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
79	20240216	110945	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	10	2	0.39	190338450	74841	44.50	2530	2600	2515	3365	1815	2590	2543.24	2.14	13398	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	538	-22.22	5.24	12	0.36	-117.00	496.00	3830	20230831	-32.11	1240	20230328	109.68	3320	-21.69	20240102	2320	12.07	20240131	3830	-32.11	20230831	1240	109.68	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
80	20240216	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-5	5	-0.19	161993325	63886	37.99	2530	2590	2515	3365	1815	2590	2535.66	2.14	14153	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	535	-22.09	5.21	12	0.31	-117.00	496.00	3830	20230831	-32.51	1240	20230328	108.47	3320	-22.14	20240102	2320	11.42	20240131	3830	-32.51	20230831	1240	108.47	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
81	20240216	090931	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-40	5	-1.54	28602035	11253	6.69	2530	2585	2530	3365	1815	2590	2541.73	2.14	2658	2730	2660	2590	2520	2450	2625	2485	103	775	500	1550	5	1	20694559	528	-21.79	5.14	12	0.05	-117.00	496.00	3830	20230831	-33.42	1240	20230328	105.65	3320	-23.19	20240102	2320	9.91	20240131	3830	-33.42	20230831	1240	105.65	20230328	2.08	N	286750	500	103 억	443137	N	N	N	N
82	20240215	160929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-10	5	-0.38	430905345	168168	126.73	2610	2660	2520	3380	1820	2600	2562.35	2.12	5195	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	536	-22.14	5.22	12	0.81	-117.00	496.00	3830	20230831	-32.38	1240	20230328	108.87	3320	-21.99	20240102	2320	11.64	20240131	3830	-32.38	20230831	1240	108.87	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
83	20240215	150935	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-30	5	-1.15	375979820	146674	110.53	2610	2660	2520	3380	1820	2600	2563.37	2.12	9271	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	532	-21.97	5.18	12	0.71	-117.00	496.00	3830	20230831	-32.90	1240	20230328	107.26	3320	-22.59	20240102	2320	10.78	20240131	3830	-32.90	20230831	1240	107.26	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
84	20240215	140929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-50	5	-1.92	356889290	139188	104.89	2610	2660	2520	3380	1820	2600	2564.08	2.12	11619	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	528	-21.79	5.14	12	0.67	-117.00	496.00	3830	20230831	-33.42	1240	20230328	105.65	3320	-23.19	20240102	2320	9.91	20240131	3830	-33.42	20230831	1240	105.65	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
85	20240215	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	-35	5	-1.35	339764535	132439	99.80	2610	2660	2530	3380	1820	2600	2565.44	2.12	10400	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	531	-21.92	5.17	12	0.64	-117.00	496.00	3830	20230831	-33.03	1240	20230328	106.85	3320	-22.74	20240102	2320	10.56	20240131	3830	-33.03	20230831	1240	106.85	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
86	20240215	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-30	5	-1.15	335703785	130860	98.61	2610	2660	2530	3380	1820	2600	2565.37	2.12	11699	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	532	-21.97	5.18	12	0.63	-117.00	496.00	3830	20230831	-32.90	1240	20230328	107.26	3320	-22.59	20240102	2320	10.78	20240131	3830	-32.90	20230831	1240	107.26	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
87	20240215	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2540	-60	5	-2.31	258020740	100418	75.67	2610	2660	2530	3380	1820	2600	2569.47	2.12	87	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	526	-21.71	5.12	12	0.49	-117.00	496.00	3830	20230831	-33.68	1240	20230328	104.84	3320	-23.49	20240102	2320	9.48	20240131	3830	-33.68	20230831	1240	104.84	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
88	20240215	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	15	2	0.58	104636615	40145	30.25	2610	2660	2585	3380	1820	2600	2606.47	2.12	-7413	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	541	-22.35	5.27	12	0.19	-117.00	496.00	3830	20230831	-31.72	1240	20230328	110.89	3320	-21.23	20240102	2320	12.72	20240131	3830	-31.72	20230831	1240	110.89	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
89	20240215	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	0	3	0.00	40137530	15396	11.60	2610	2660	2585	3380	1820	2600	2607.01	2.12	-1767	2760	2680	2635	2555	2510	2657	2532	103	780	500	1560	5	1	20694559	538	-22.22	5.24	12	0.07	-117.00	496.00	3830	20230831	-32.11	1240	20230328	109.68	3320	-21.69	20240102	2320	12.07	20240131	3830	-32.11	20230831	1240	109.68	20230328	1.86	N	286750	500	103 억	438161	N	N	N	N
90	20240214	160919	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-95	5	-3.53	343637580	130599	49.40	2655	2715	2590	3500	1890	2695	2631.24	2.23	-23421	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	538	-22.22	5.24	12	0.63	-117.00	496.00	3830	20230831	-32.11	1240	20230328	109.68	3320	-21.69	20240102	2320	12.07	20240131	3830	-32.11	20230831	1240	109.68	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
91	20240214	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-70	5	-2.60	261150815	99003	37.45	2655	2715	2590	3500	1890	2695	2637.81	2.23	-19511	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	543	-22.44	5.29	12	0.48	-117.00	496.00	3830	20230831	-31.46	1240	20230328	111.69	3320	-20.93	20240102	2320	13.15	20240131	3830	-31.46	20230831	1240	111.69	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
92	20240214	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-40	5	-1.48	179224340	67695	25.61	2655	2715	2590	3500	1890	2695	2647.53	2.23	-19768	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	549	-22.69	5.35	12	0.33	-117.00	496.00	3830	20230831	-30.68	1240	20230328	114.11	3320	-20.03	20240102	2320	14.44	20240131	3830	-30.68	20230831	1240	114.11	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
93	20240214	130920	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-40	5	-1.48	135402390	51169	19.36	2655	2715	2590	3500	1890	2695	2646.18	2.23	-7306	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	549	-22.69	5.35	12	0.25	-117.00	496.00	3830	20230831	-30.68	1240	20230328	114.11	3320	-20.03	20240102	2320	14.44	20240131	3830	-30.68	20230831	1240	114.11	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
94	20240214	120911	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-30	5	-1.11	118361030	44734	16.92	2655	2715	2590	3500	1890	2695	2645.89	2.23	-5649	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	552	-22.78	5.37	12	0.22	-117.00	496.00	3830	20230831	-30.42	1240	20230328	114.92	3320	-19.73	20240102	2320	14.87	20240131	3830	-30.42	20230831	1240	114.92	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
95	20240214	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	2670	-25	5	-0.93	84245415	31871	12.06	2655	2715	2590	3500	1890	2695	2643.33	2.23	-4300	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	553	-22.82	5.38	12	0.15	-117.00	496.00	3830	20230831	-30.29	1240	20230328	115.32	3320	-19.58	20240102	2320	15.09	20240131	3830	-30.29	20230831	1240	115.32	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
96	20240214	090909	57	100.00	KOSDAQ	화학	N	N	N	N	N	2660	-35	5	-1.30	19259145	7265	2.75	2655	2715	2590	3500	1890	2695	2650.95	2.23	136	2945	2820	2665	2540	2385	2882	2602	103	805	500	1610	5	1	20694559	550	-22.74	5.36	12	0.04	-117.00	496.00	3830	20230831	-30.55	1240	20230328	114.52	3320	-19.88	20240102	2320	14.66	20240131	3830	-30.55	20230831	1240	114.52	20230328	1.88	N	286750	500	103 억	461509	N	N	N	N
97	20240213	160907	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	155	2	6.10	701513945	264113	130.74	2540	2790	2510	3300	1780	2540	2655.67	2.08	33360	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	558	-23.03	5.43	12	1.28	-117.00	496.00	3830	20230831	-29.63	1240	20230328	117.34	3320	-18.83	20240102	2320	16.16	20240131	3830	-29.63	20230831	1240	117.34	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N
98	20240213	150906	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	150	2	5.91	671569260	252997	125.23	2540	2790	2510	3300	1780	2540	2654.46	2.08	33433	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	557	-22.99	5.42	12	1.22	-117.00	496.00	3830	20230831	-29.77	1240	20230328	116.94	3320	-18.98	20240102	2320	15.95	20240131	3830	-29.77	20230831	1240	116.94	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N
99	20240213	140915	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	110	2	4.33	597534560	225282	111.52	2540	2790	2510	3300	1780	2540	2652.38	2.08	34667	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	548	-22.65	5.34	12	1.09	-117.00	496.00	3830	20230831	-30.81	1240	20230328	113.71	3320	-20.18	20240102	2320	14.22	20240131	3830	-30.81	20230831	1240	113.71	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N
100	20240213	130903	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	110	2	4.33	564779455	212896	105.38	2540	2790	2510	3300	1780	2540	2652.84	2.08	32222	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	548	-22.65	5.34	12	1.03	-117.00	496.00	3830	20230831	-30.81	1240	20230328	113.71	3320	-20.18	20240102	2320	14.22	20240131	3830	-30.81	20230831	1240	113.71	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N
101	20240213	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	125	2	4.92	541595625	204146	101.05	2540	2790	2510	3300	1780	2540	2652.98	2.08	27976	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	552	-22.78	5.37	12	0.99	-117.00	496.00	3830	20230831	-30.42	1240	20230328	114.92	3320	-19.73	20240102	2320	14.87	20240131	3830	-30.42	20230831	1240	114.92	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N
102	20240213	110936	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	145	2	5.71	493713935	186182	92.16	2540	2790	2510	3300	1780	2540	2651.78	2.08	22363	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	556	-22.95	5.41	12	0.90	-117.00	496.00	3830	20230831	-29.90	1240	20230328	116.53	3320	-19.13	20240102	2320	15.73	20240131	3830	-29.90	20230831	1240	116.53	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N
103	20240213	100753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	60	2	2.36	92230200	35714	17.68	2540	2610	2510	3300	1780	2540	2582.47	2.08	-11691	2733	2636	2533	2436	2333	2685	2485	103	760	500	1520	5	1	20694559	538	-22.22	5.24	12	0.17	-117.00	496.00	3830	20230831	-32.11	1240	20230328	109.68	3320	-21.69	20240102	2320	12.07	20240131	3830	-32.11	20230831	1240	109.68	20230328	1.91	N	286750	500	103 억	430241	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History